MDT Stock Prices

Data as of Oct 28, 2026

Last

94.78

Change

+0.83

Open

93.06

Previous

93.95

High

95.72

Low

93.04

Bid

-

Ask

-

Volume

9,125,880

Trades

-

Dividend

0.46

Yield

2.33%

Ex-Div

Sep 28, 2017

Impl Vol

0.275

Hist Vol

0.243

Opt Volume

25,416

Open Int

196,683

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	93.06	95.72	93.04	94.78	+0.83	9,125,880	25,416	0.275	0.243
Oct 27, 2026	94.25	94.53	93.74	93.95	-0.84	5,453,986	5,429	0.242	0.243
Oct 26, 2026	95.00	95.70	94.09	94.79	-0.62	6,781,552	5,855	0.264	0.242
Oct 23, 2026	96.10	96.89	95.38	95.41	-1.18	6,007,234	5,169	0.258	0.242
Oct 22, 2026	93.48	96.66	93.12	96.59	+3.56	8,872,491	6,150	0.240	0.243
Oct 21, 2026	93.25	95.30	92.71	93.03	-1.60	10,449,505	4,950	0.265	0.240
Oct 20, 2026	93.53	94.92	93.42	94.63	+1.86	9,864,344	10,380	0.245	0.239
Oct 19, 2026	93.80	94.80	92.67	92.77	-1.98	16,192,148	10,147	0.246	0.238
Oct 16, 2026	95.83	96.50	94.26	94.75	-0.70	27,311,861	21,004	0.249	0.238
Oct 15, 2026	95.00	96.24	93.96	95.45	+1.22	48,916,156	43,335	0.250	0.237
Oct 14, 2026	93.01	94.72	92.16	94.23	+1.22	47,842,850	40,931	0.259	0.238
Oct 13, 2026	92.35	93.01	90.20	93.01	+1.08	24,921,935	23,738	0.268	0.238
Oct 12, 2026	90.76	92.87	90.71	91.93	+3.45	37,543,823	43,724	0.287	0.237
Oct 9, 2026	88.49	89.81	87.40	88.48	+0.73	35,502,219	12,430	0.395	0.234
Oct 8, 2026	85.90	88.48	85.55	87.75	+2.24	104,396,363	86,600	0.323	0.235
Oct 7, 2026	87.40	88.19	85.43	85.51	-1.58	56,090,799	6,955	0.304	0.233
Oct 6, 2026	87.97	88.50	86.45	87.09	-0.88	52,130,284	11,273	0.282	0.233
Oct 5, 2026	86.33	88.12	85.53	87.97	+1.59	44,166,573	9,857	0.300	0.232
Oct 2, 2026	86.55	87.94	85.59	86.38	+0.00	33,717,670	15,958	0.290	0.233
Oct 1, 2026	85.85	86.84	85.22	86.44	+0.15	28,588,656	49,183	0.290	0.233
Sep 30, 2026	86.57	87.42	86.20	86.29	-0.80	26,841,975	22,805	0.352	0.233
Sep 29, 2026	88.83	89.22	86.38	87.09	-2.41	19,272,805	38,919	0.337	0.233
Sep 28, 2026	88.32	89.53	87.52	89.50	+0.86	23,009,615	21,061	0.286	0.231
Sep 25, 2026	87.61	88.99	87.12	88.64	+0.13	12,427,718	15,499	0.290	0.231
Sep 24, 2026	89.74	90.28	88.46	88.51	-0.79	10,955,994	13,945	0.335	0.231
Sep 23, 2026	90.53	91.15	88.61	89.30	-1.47	10,522,745	19,526	0.274	0.231
Sep 22, 2026	92.51	92.67	90.55	90.77	-0.98	14,048,337	16,550	0.261	0.231
Sep 21, 2026	91.50	92.73	91.50	91.75	-0.38	7,277,418	21,591	0.278	0.231
Sep 18, 2026	92.28	93.03	92.04	92.13	-0.64	13,590,891	23,823	0.244	0.231
Sep 17, 2026	92.63	93.43	92.21	92.77	+0.17	10,010,988	13,059	0.258	0.231
Sep 16, 2026	93.44	94.55	92.42	92.60	-1.15	9,914,736	8,852	0.256	0.231
Sep 15, 2026	93.69	94.70	92.73	93.75	-0.05	7,113,290	8,576	0.251	0.231
Sep 14, 2026	93.35	94.08	92.73	93.80	+2.88	8,547,913	22,292	0.256	0.231
Sep 11, 2026	93.00	93.00	90.26	90.92	-0.70	4,130,664	16,058	0.218	0.229
Sep 10, 2026	92.00	92.54	90.58	91.62	-0.27	4,922,898	6,023	0.246	0.229
Sep 9, 2026	92.39	93.39	91.75	91.89	-0.50	7,725,822	13,312	0.252	0.230
Sep 8, 2026	93.25	93.30	91.42	92.39	+0.00	8,093,603	20,835	0.259	0.230
Sep 4, 2026	92.76	94.74	92.31	94.17	+1.07	8,623,355	22,719	0.249	0.230
Sep 3, 2026	93.04	93.72	90.97	93.10	+0.92	7,345,290	53,842	0.248	0.230
Sep 2, 2026	92.25	94.61	91.47	92.18	+0.14	9,224,128	20,175	0.233	0.230
Sep 1, 2026	94.00	95.41	90.80	92.04	+1.39	17,620,545	80,504	0.283	0.230
Aug 31, 2026	90.75	91.12	90.04	90.65	-0.58	9,556,861	37,472	0.533	0.230
Aug 28, 2026	90.29	91.56	89.94	91.23	+1.26	5,395,294	16,166	0.347	0.230
Aug 27, 2026	91.50	91.61	89.96	89.97	-2.05	7,740,831	14,518	0.329	0.230
Aug 26, 2026	91.08	92.53	90.75	92.02	+0.88	5,971,715	14,182	0.338	0.228
Aug 25, 2026	92.28	92.82	91.11	91.14	-1.76	6,797,487	6,264	0.295	0.228
Aug 24, 2026	93.43	94.05	92.66	92.90	-0.45	5,652,530	7,229	0.286	0.227
Aug 21, 2026	92.57	93.55	91.73	93.35	+1.05	7,493,991	16,442	0.270	0.228
Aug 20, 2026	93.37	94.53	92.23	92.30	-1.83	6,032,652	8,904	0.283	0.229
Aug 19, 2026	92.38	94.72	91.95	94.13	+2.04	5,632,881	45,441	0.296	0.231
Aug 18, 2026	92.00	93.09	91.47	92.09	+1.49	6,581,242	10,697	0.302	0.232
Aug 17, 2026	90.89	91.79	90.08	90.60	-0.67	7,830,125	6,652	0.283	0.232
Aug 14, 2026	90.99	91.99	90.41	91.27	+0.69	8,244,457	7,176	0.272	0.232
Aug 13, 2026	91.44	91.61	90.41	90.58	-0.18	5,785,046	7,587	0.274	0.232
Aug 12, 2026	88.96	91.03	88.50	90.76	+0.08	6,210,761	20,483	0.289	0.232
Aug 11, 2026	89.26	90.73	88.70	90.68	+1.27	8,388,030	38,095	0.268	0.232
Aug 10, 2026	87.16	89.45	86.72	89.41	+2.25	6,568,859	7,057	0.267	0.232
Aug 7, 2026	85.46	87.19	84.96	87.16	+1.24	4,884,961	9,591	0.246	0.231
Aug 6, 2026	87.01	87.30	85.68	85.92	-0.07	4,956,282	7,961	0.272	0.232
Aug 5, 2026	86.50	86.83	85.01	85.99	-0.21	4,722,075	13,110	0.276	0.232
Aug 4, 2026	85.49	86.24	84.95	86.20	-0.48	6,315,156	7,009	0.304	0.232
Aug 3, 2026	86.81	87.89	85.81	86.68	+1.29	6,783,007	17,769	0.292	0.232
Jul 31, 2026	85.33	85.97	83.84	85.39	-0.32	9,599,247	11,175	0.273	0.231
Jul 30, 2026	86.40	86.99	85.08	85.71	-1.83	7,370,059	6,514	0.265	0.232
Jul 29, 2026	86.54	88.69	86.32	87.54	+0.66	8,277,678	11,006	0.275	0.231
Jul 28, 2026	86.22	88.98	86.15	86.88	+2.66	12,419,496	17,040	0.297	0.231

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 28, 2017	Oct 20, 2017	0.46	1.84	2.33%
Mar 22, 2017	Apr 13, 2017	0.43	1.72	2.05%
Sep 27, 2016	Oct 21, 2016	0.43	1.72	1.55%
Jul 6, 2016	Jul 27, 2016	0.38	1.52	1.55%
Mar 22, 2016	Apr 15, 2016	0.38	1.52	1.55%
Dec 22, 2015	Jan 15, 2016	0.38	1.52	1.55%
Sep 23, 2015	Oct 16, 2015	0.38	1.52	1.55%
Jun 25, 2015	Jul 17, 2015	0.38	1.52	1.55%
Mar 26, 2015	Apr 17, 2015	0.31	1.22	1.70%
Dec 30, 2014	Jan 6, 2015	0.31	1.22	1.70%
Oct 1, 2014	Oct 24, 2014	0.31	1.22	1.90%
Apr 2, 2014	Apr 25, 2014	0.28	1.12	1.98%

Split History

Split Date	Factor	Announced
No splits on record.