MDT Daily Statistics
MDT daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Medtronic plc (MDT) company overview
One of the largest medical-device companies, Medtronic develops and manufactures therapeutic medical devices for chronic diseases. Its portfolio includes pacemakers, defibrillators, transcatheter heart valves, stents, surgical robots, spinal fixation devices, neurovascular products, advanced energy, ablation laser therapy, and surgical tools. The company primarily markets its products to healthcare institutions and physicians in the United States, Western Europe, and Japan. Foreign sales account for roughly 50% of the company's total sales.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 88.49 | 89.81 | 87.41 | 88.48 | — |
| 2026-10-08 | 85.9 | 88.47 | 85.55 | 87.75 | — |
| 2026-10-07 | 87.4 | 88.19 | 85.43 | 85.51 | — |
| 2026-10-06 | 87.97 | 88.5 | 86.44 | 87.09 | — |
| 2026-10-05 | 86.33 | 88.12 | 85.53 | 87.97 | — |
| 2026-10-02 | 86.55 | 87.94 | 85.6 | 86.38 | — |
| 2026-10-01 | 85.85 | 86.84 | 85.22 | 86.44 | — |
| 2026-09-30 | 86.57 | 87.42 | 86.2 | 86.29 | — |
| 2026-09-29 | 88.83 | 89.08 | 86.38 | 87.09 | — |
| 2026-09-28 | 88.32 | 89.51 | 87.53 | 89.5 | — |
| 2026-09-25 | 87.61 | 88.99 | 87.12 | 88.64 | — |
| 2026-09-24 | 89.74 | 90.28 | 88.47 | 88.51 | — |
| 2026-09-23 | 90.53 | 91.15 | 88.61 | 89.3 | — |
| 2026-09-21 | 91.5 | 92.73 | 91.5 | 91.75 | — |
| 2026-09-18 | 92.28 | 93.03 | 92.05 | 92.13 | — |
| 2026-09-17 | 92.63 | 93.43 | 92.21 | 92.77 | — |
| 2026-09-16 | 93.44 | 94.54 | 92.42 | 92.6 | — |
| 2026-09-15 | 93.69 | 94.7 | 92.73 | 93.75 | — |
| 2026-09-14 | 93.35 | 94.07 | 92.77 | 93.8 | — |
| 2026-09-11 | 93 | 93 | 90.26 | 90.96 | — |
| 2026-09-10 | 92 | 92.53 | 90.58 | 91.62 | — |
| 2026-09-09 | 92.39 | 93.39 | 91.75 | 91.89 | — |
| 2026-09-08 | 93.25 | 93.3 | 91.42 | 92.39 | — |
| 2026-09-04 | 92.76 | 94.74 | 92.31 | 94.17 | — |
| 2026-09-02 | 92.25 | 94.61 | 91.47 | 92.18 | — |
| 2026-09-01 | 94 | 95.41 | 90.8 | 92.04 | — |
| 2026-08-31 | 90.75 | 91.12 | 90.04 | 90.65 | — |
| 2026-08-27 | 91.5 | 91.61 | 89.96 | 89.97 | — |
| 2026-08-26 | 91.08 | 92.53 | 90.75 | 92.02 | — |
| 2026-08-25 | 92.28 | 92.82 | 91.11 | 91.14 | — |
| 2026-08-24 | 93.43 | 94.05 | 92.66 | 92.9 | — |
| 2026-08-21 | 92.57 | 93.55 | 91.73 | 93.35 | — |
| 2026-08-20 | 93.37 | 94.52 | 92.24 | 92.3 | — |
| 2026-08-19 | 92.38 | 94.71 | 92 | 94.13 | — |
| 2026-08-18 | 92 | 93.07 | 91.47 | 92.09 | — |
| 2026-08-17 | 90.89 | 91.77 | 90.08 | 90.6 | — |
| 2026-08-14 | 90.99 | 91.99 | 90.43 | 91.27 | — |
| 2026-08-13 | 91.44 | 91.61 | 90.41 | 90.58 | — |
| 2026-08-12 | 88.96 | 91.03 | 88.5 | 90.76 | — |
| 2026-08-11 | 89.26 | 90.72 | 88.7 | 90.68 | — |
| 2026-08-10 | 87.16 | 89.45 | 86.71 | 89.41 | — |
| 2026-08-07 | 85.46 | 87.19 | 84.96 | 87.16 | — |
| 2026-08-06 | 87.01 | 87.29 | 85.68 | 85.92 | — |
| 2026-08-05 | 86.5 | 86.83 | 85.01 | 85.99 | — |
| 2026-08-04 | 85.49 | 86.24 | 84.95 | 86.2 | — |
| 2026-08-03 | 86.81 | 87.89 | 85.81 | 86.68 | — |
| 2026-07-31 | 85.33 | 85.97 | 83.86 | 85.39 | — |
| 2026-07-30 | 86.4 | 86.99 | 85.09 | 85.71 | — |
| 2026-07-29 | 86.54 | 88.68 | 86.32 | 87.54 | — |
| 2026-07-28 | 86.22 | 88.98 | 86.2 | 86.88 | — |
| 2026-07-27 | 83.51 | 85.14 | 83.21 | 84.22 | — |
| 2026-07-24 | 82.87 | 83.58 | 82.42 | 83.21 | — |
| 2026-07-23 | 81.74 | 82.86 | 81.5 | 82.01 | — |
| 2026-07-22 | 82.96 | 83 | 81.53 | 81.89 | — |
| 2026-07-21 | 82.49 | 83.29 | 81.49 | 82.35 | — |
| 2026-07-20 | 82.98 | 84.02 | 82.8 | 83.29 | — |
| 2026-07-17 | 83.52 | 84.69 | 82.71 | 83.2 | — |
| 2026-07-16 | 81.45 | 84.79 | 81.19 | 83.56 | — |
| 2026-07-15 | 79.61 | 81.88 | 79.46 | 80.47 | — |
| 2026-07-14 | 81.59 | 82 | 78.97 | 79.3 | — |
| 2026-07-13 | 84 | 84.68 | 83.53 | 83.57 | — |
| 2026-07-10 | 82.83 | 84.19 | 82.56 | 83.87 | — |
| 2026-07-09 | 81.69 | 83 | 81.1 | 82.39 | — |
| 2026-07-08 | 83.15 | 83.48 | 81.87 | 82.01 | — |
| 2026-07-07 | 84.57 | 85.99 | 83.73 | 83.83 | — |
| 2026-07-06 | 83.25 | 83.76 | 81.41 | 83.06 | — |
| 2026-07-02 | 80 | 83.31 | 79.9 | 83.19 | — |
| 2026-07-01 | 78.6 | 80.28 | 78.65 | 79.2 | — |
| 2026-06-30 | 81.11 | 81.15 | 78.14 | 78.23 | — |
| 2026-06-29 | 81.15 | 81.78 | 80.56 | 80.93 | — |
| 2026-06-26 | 79.84 | 81.86 | 79.77 | 80.98 | — |
| 2026-06-25 | 80.17 | 82.48 | 80.17 | 80.52 | — |
| 2026-06-24 | 80.12 | 82.09 | 80.07 | 80.13 | — |
| 2026-06-23 | 79.75 | 80.75 | 79.58 | 80.63 | — |
| 2026-06-22 | 79.17 | 79.87 | 78.3 | 79.27 | — |
| 2026-06-18 | 78.59 | 79.51 | 78.45 | 79.34 | — |
| 2026-06-17 | 81 | 81.75 | 77.62 | 78.14 | — |
| 2026-06-16 | 81.3 | 81.63 | 80.61 | 81.32 | — |
| 2026-06-15 | 80.25 | 80.79 | 79.98 | 80.38 | — |
| 2026-06-12 | 80.58 | 80.45 | 79.26 | 80.2 | — |
| 2026-06-11 | 80.09 | 80.92 | 79.8 | 80.33 | — |
| 2026-06-10 | 82.21 | 82.25 | 80.16 | 80.25 | — |
| 2026-06-09 | 80.76 | 82.34 | 80.6 | 81.98 | — |
| 2026-06-05 | 82.1 | 82.68 | 81.11 | 81.67 | — |
| 2026-06-04 | 80 | 82.83 | 80 | 81.93 | — |
| 2026-06-03 | 77.12 | 78.35 | 76.27 | 77.95 | — |
| 2026-06-02 | 73.81 | 74.48 | 73.32 | 73.75 | — |
| 2026-06-01 | 74 | 75.03 | 73.76 | 73.98 | — |
| 2026-05-29 | 75.85 | 75.85 | 73.68 | 73.81 | — |
| 2026-05-28 | 75.55 | 76.25 | 75.29 | 75.57 | — |
| 2026-05-27 | 77.68 | 78.22 | 75.84 | 75.98 | — |
| 2026-05-22 | 78.4 | 79.25 | 78.21 | 78.6 | — |
| 2026-05-21 | 77.49 | 78.17 | 76.98 | 78.15 | — |
| 2026-05-20 | 78.17 | 78.6 | 77.35 | 78.15 | — |
| 2026-05-19 | 77.35 | 78.99 | 76.74 | 78.58 | — |
| 2026-05-18 | 76.3 | 77.54 | 76.03 | 77.32 | — |
| 2026-05-15 | 77 | 77.38 | 75.85 | 76.15 | — |
| 2026-05-14 | 76.36 | 77.1 | 75.93 | 76.97 | — |
| 2026-05-13 | 75.93 | 76.48 | 75.4 | 76.21 | — |
| 2026-05-12 | 74.97 | 77.13 | 74.6 | 76.82 | — |
| 2026-05-11 | 76.25 | 76.49 | 74.4 | 74.54 | — |
| 2026-05-08 | 78.34 | 78.27 | 75.91 | 76.15 | — |
| 2026-05-07 | 77.99 | 79.11 | 77.64 | 77.96 | — |
| 2026-05-06 | 78.18 | 78.46 | 77.16 | 77.6 | — |
| 2026-05-05 | 78.5 | 78.54 | 77.39 | 77.79 | — |
| 2026-05-04 | 79.47 | 79.59 | 78.29 | 78.3 | — |
| 2026-05-01 | 80.95 | 81.17 | 79.97 | 80 | — |
| 2026-04-30 | 79.5 | 81.11 | 78.98 | 80.97 | — |
| 2026-04-29 | 81.44 | 81.36 | 78.91 | 79.37 | — |
| 2026-04-28 | 83.73 | 84 | 81.25 | 81.9 | — |
| 2026-04-27 | 83.12 | 84.05 | 82.86 | 82.92 | — |
| 2026-04-24 | 83.51 | 83.77 | 82.78 | 83.32 | — |
| 2026-04-23 | 83.85 | 84.25 | 82.87 | 83.79 | — |
| 2026-04-22 | 82.9 | 84.27 | 82.66 | 83.22 | — |
| 2026-04-21 | 85.25 | 85.35 | 81.96 | 82 | — |
| 2026-04-20 | 85.99 | 87.05 | 84.99 | 85 | — |
| 2026-04-17 | 85.72 | 87.05 | 85.56 | 86.19 | — |
| 2026-04-16 | 86.82 | 87.58 | 85.51 | 85.65 | — |
| 2026-04-15 | 87.86 | 87.9 | 86.45 | 87.1 | — |
| 2026-04-14 | 88 | 88.67 | 87.43 | 88.12 | — |