Medtronic PLC (MDT) Historical Stock Data
101.36 ↓0.63 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDT is up 0.17% a day on average. There have been 16 days where Medtronic PLC closed green and 14 days where MDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 102.11 | 101.36 | ↓$0.75 (-0.73%) | 101.31 | 102.46 | 5.16M |
| 2025-12-04 | 102.04 | 101.99 | ↓$0.05 (-0.05%) | 101.74 | 102.75 | 4.48M |
| 2025-12-03 | 102.54 | 101.97 | ↓$0.57 (-0.56%) | 101.58 | 102.91 | 4.17M |
| 2025-12-02 | 103.42 | 102.03 | ↓$1.39 (-1.34%) | 101.71 | 103.47 | 5.80M |
| 2025-12-01 | 105.00 | 103.34 | ↓$1.66 (-1.58%) | 103.31 | 105.73 | 6.67M |
| 2025-11-28 | 105.04 | 105.33 | ↑$0.29 (0.28%) | 104.62 | 105.33 | 2.62M |
| 2025-11-26 | 105.06 | 105.02 | ↓$0.04 (-0.04%) | 104.70 | 106.33 | 5.25M |
| 2025-11-25 | 103.80 | 105.35 | ↑$1.55 (1.49%) | 103.80 | 105.60 | 9.48M |
| 2025-11-24 | 101.53 | 103.20 | ↑$1.68 (1.65%) | 100.97 | 103.70 | 13.93M |
| 2025-11-21 | 99.65 | 101.20 | ↑$1.55 (1.56%) | 99.26 | 102.03 | 11.38M |
| 2025-11-20 | 100.37 | 99.35 | ↓$1.02 (-1.02%) | 99.08 | 101.19 | 6.73M |
| 2025-11-19 | 100.99 | 100.34 | ↓$0.65 (-0.64%) | 99.97 | 102.59 | 12.43M |
| 2025-11-18 | 99.97 | 100.80 | ↑$0.83 (0.83%) | 99.41 | 102.48 | 21.96M |
| 2025-11-17 | 95.82 | 96.28 | ↑$0.46 (0.48%) | 95.80 | 97.25 | 11.09M |
| 2025-11-14 | 95.81 | 95.87 | ↑$0.06 (0.06%) | 95.14 | 96.57 | 6.32M |
| 2025-11-13 | 95.00 | 96.14 | ↑$1.14 (1.20%) | 94.64 | 96.71 | 5.28M |
| 2025-11-12 | 95.00 | 95.81 | ↑$0.81 (0.85%) | 94.82 | 96.29 | 6.32M |
| 2025-11-11 | 92.97 | 95.40 | ↑$2.43 (2.61%) | 92.80 | 95.40 | 8.56M |
| 2025-11-10 | 91.95 | 92.66 | ↑$0.71 (0.77%) | 91.52 | 92.79 | 5.38M |
| 2025-11-07 | 90.70 | 92.20 | ↑$1.50 (1.65%) | 90.20 | 92.24 | 7.52M |
| 2025-11-06 | 90.09 | 90.06 | ↓$0.03 (-0.03%) | 89.62 | 90.82 | 5.46M |
| 2025-11-05 | 89.80 | 90.40 | ↑$0.60 (0.67%) | 89.36 | 90.49 | 5.67M |
| 2025-11-04 | 90.18 | 90.42 | ↑$0.24 (0.27%) | 89.66 | 90.47 | 4.73M |
| 2025-11-03 | 90.65 | 90.20 | ↓$0.45 (-0.50%) | 89.04 | 90.65 | 7.31M |
| 2025-10-31 | 90.60 | 90.70 | ↑$0.10 (0.11%) | 90.09 | 91.32 | 5.96M |
| 2025-10-30 | 91.77 | 90.97 | ↓$0.80 (-0.87%) | 90.71 | 91.95 | 5.62M |
| 2025-10-29 | 92.78 | 91.73 | ↓$1.05 (-1.13%) | 91.38 | 92.81 | 6.96M |
| 2025-10-28 | 93.81 | 93.23 | ↓$0.58 (-0.62%) | 93.21 | 94.60 | 4.28M |
| 2025-10-27 | 93.74 | 94.13 | ↑$0.39 (0.42%) | 93.11 | 94.24 | 5.56M |
| 2025-10-24 | 94.42 | 93.67 | ↓$0.75 (-0.79%) | 93.29 | 94.96 | 4.31M |
Create an account or log in to view more rows.
$MDT to the moon!!! lfG
$MDT Time to buy here
$MDT news?
$MDT YALL READY????????
$MDT Good morning gang!
$MDT here to raid
$MDT keep inchin
$MDT Who’s still buying calls?
$MDT almost time for the running
$MDT the bulls in here