Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
101.36
-0.63 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
101.31
-0.05 (-0.05%)
After-hours: Dec 5, 2025, 7:46 PM EST
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.11 | 102.46 | 101.31 | 101.36 | 101.36 | -0.62% | 5,131,171 |
| Dec 4, 2025 | 102.04 | 102.75 | 101.74 | 101.99 | 101.99 | 0.02% | 4,474,447 |
| Dec 3, 2025 | 102.54 | 102.91 | 101.58 | 101.97 | 101.97 | -0.06% | 4,144,811 |
| Dec 2, 2025 | 103.42 | 103.47 | 101.71 | 102.03 | 102.03 | -1.27% | 5,766,671 |
| Dec 1, 2025 | 105.00 | 105.73 | 103.31 | 103.34 | 103.34 | -1.89% | 6,474,869 |
| Nov 28, 2025 | 105.04 | 105.33 | 104.62 | 105.33 | 105.33 | 0.30% | 2,325,625 |
| Nov 26, 2025 | 105.06 | 106.33 | 104.70 | 105.02 | 105.02 | -0.31% | 5,112,164 |
| Nov 25, 2025 | 103.80 | 105.60 | 103.80 | 105.35 | 105.35 | 2.08% | 9,276,197 |
| Nov 24, 2025 | 101.53 | 103.70 | 100.97 | 103.20 | 103.20 | 1.98% | 12,936,956 |
| Nov 21, 2025 | 99.65 | 102.03 | 99.26 | 101.20 | 101.20 | 1.86% | 11,381,039 |
| Nov 20, 2025 | 100.37 | 101.19 | 99.08 | 99.35 | 99.35 | -0.99% | 6,726,453 |
| Nov 19, 2025 | 100.99 | 102.59 | 99.97 | 100.34 | 100.34 | -0.46% | 12,429,759 |
| Nov 18, 2025 | 99.97 | 102.48 | 99.41 | 100.80 | 100.80 | 4.69% | 21,965,410 |
| Nov 17, 2025 | 95.82 | 97.25 | 95.80 | 96.28 | 96.28 | 0.43% | 11,087,618 |
| Nov 14, 2025 | 95.81 | 96.57 | 95.14 | 95.87 | 95.87 | -0.28% | 6,324,550 |
| Nov 13, 2025 | 95.00 | 96.71 | 94.64 | 96.14 | 96.14 | 0.34% | 5,284,495 |
| Nov 12, 2025 | 95.00 | 96.29 | 94.82 | 95.81 | 95.81 | 0.43% | 6,321,992 |
| Nov 11, 2025 | 92.97 | 95.40 | 92.80 | 95.40 | 95.40 | 2.96% | 8,555,772 |
| Nov 10, 2025 | 91.95 | 92.79 | 91.52 | 92.66 | 92.66 | 0.50% | 5,375,272 |
| Nov 7, 2025 | 90.70 | 92.24 | 90.20 | 92.20 | 92.20 | 2.38% | 7,520,670 |
| Nov 6, 2025 | 90.09 | 90.82 | 89.62 | 90.06 | 90.06 | -0.38% | 5,462,225 |
| Nov 5, 2025 | 89.80 | 90.49 | 89.36 | 90.40 | 90.40 | -0.02% | 5,675,116 |
| Nov 4, 2025 | 90.18 | 90.47 | 89.66 | 90.42 | 90.42 | 0.24% | 4,729,161 |
| Nov 3, 2025 | 90.65 | 90.65 | 89.04 | 90.20 | 90.20 | -0.55% | 7,307,737 |
| Oct 31, 2025 | 90.60 | 91.32 | 90.09 | 90.70 | 90.70 | -0.30% | 5,959,771 |
| Oct 30, 2025 | 91.77 | 91.95 | 90.71 | 90.97 | 90.97 | -0.83% | 5,617,394 |
| Oct 29, 2025 | 92.78 | 92.81 | 91.38 | 91.73 | 91.73 | -1.61% | 6,963,908 |
| Oct 28, 2025 | 93.81 | 94.60 | 93.21 | 93.23 | 93.23 | -0.96% | 4,279,834 |
| Oct 27, 2025 | 93.74 | 94.24 | 93.11 | 94.13 | 94.13 | 0.49% | 5,562,825 |
| Oct 24, 2025 | 94.42 | 94.96 | 93.29 | 93.67 | 93.67 | -0.57% | 4,309,275 |
| Oct 23, 2025 | 96.15 | 96.24 | 91.87 | 94.21 | 94.21 | -1.76% | 9,122,220 |
| Oct 22, 2025 | 96.59 | 97.24 | 95.55 | 95.90 | 95.90 | 0.07% | 6,652,051 |
| Oct 21, 2025 | 95.62 | 96.16 | 95.24 | 95.83 | 95.83 | -0.09% | 4,405,415 |
| Oct 20, 2025 | 96.09 | 96.60 | 94.93 | 95.92 | 95.92 | 0.15% | 5,137,888 |
| Oct 17, 2025 | 95.28 | 95.81 | 94.90 | 95.78 | 95.78 | 0.78% | 6,136,039 |
| Oct 16, 2025 | 95.20 | 95.97 | 94.70 | 95.04 | 95.04 | -0.31% | 4,802,755 |
| Oct 15, 2025 | 96.07 | 96.86 | 94.06 | 95.34 | 95.34 | -1.24% | 7,246,922 |
| Oct 14, 2025 | 95.26 | 96.60 | 95.26 | 96.54 | 96.54 | 1.00% | 4,863,007 |
| Oct 13, 2025 | 95.70 | 96.41 | 95.06 | 95.58 | 95.58 | 0.14% | 4,619,902 |
| Oct 10, 2025 | 96.68 | 97.05 | 95.30 | 95.45 | 95.45 | -1.09% | 6,829,767 |
| Oct 9, 2025 | 98.19 | 98.24 | 95.96 | 96.50 | 96.50 | -1.40% | 6,207,278 |
| Oct 8, 2025 | 98.57 | 98.68 | 96.77 | 97.87 | 97.87 | -0.47% | 7,470,103 |
| Oct 7, 2025 | 98.33 | 99.37 | 97.90 | 98.33 | 98.33 | -0.10% | 5,894,117 |
| Oct 6, 2025 | 97.64 | 98.66 | 97.63 | 98.43 | 98.43 | 0.75% | 8,134,730 |
| Oct 3, 2025 | 95.67 | 97.94 | 95.38 | 97.70 | 97.70 | 2.33% | 8,573,349 |
| Oct 2, 2025 | 94.41 | 95.74 | 93.98 | 95.48 | 95.48 | 0.71% | 6,212,680 |
| Oct 1, 2025 | 95.15 | 95.73 | 91.87 | 94.81 | 94.81 | -0.45% | 10,343,766 |
| Sep 30, 2025 | 93.90 | 95.39 | 93.81 | 95.24 | 95.24 | 1.35% | 7,119,027 |
| Sep 29, 2025 | 94.21 | 94.33 | 93.29 | 93.97 | 93.97 | -0.27% | 5,452,013 |
| Sep 26, 2025 | 93.85 | 94.73 | 93.48 | 94.22 | 94.22 | -0.08% | 5,042,833 |
| Sep 25, 2025 | 95.27 | 95.63 | 92.72 | 94.30 | 93.59 | -1.50% | 7,560,775 |
| Sep 24, 2025 | 94.85 | 95.99 | 94.80 | 95.74 | 95.02 | 0.82% | 11,265,276 |
| Sep 23, 2025 | 94.52 | 95.66 | 94.17 | 94.96 | 94.25 | 0.36% | 7,101,065 |
| Sep 22, 2025 | 95.39 | 95.50 | 94.30 | 94.62 | 93.91 | -0.48% | 7,581,703 |
| Sep 19, 2025 | 95.91 | 95.91 | 94.08 | 95.08 | 94.36 | -0.53% | 15,677,037 |
| Sep 18, 2025 | 94.49 | 95.64 | 93.82 | 95.59 | 94.87 | 1.07% | 9,364,631 |
| Sep 17, 2025 | 94.42 | 95.12 | 93.81 | 94.58 | 93.87 | 0.41% | 8,145,826 |
| Sep 16, 2025 | 93.27 | 95.54 | 93.27 | 94.19 | 93.48 | 0.81% | 7,722,422 |
| Sep 15, 2025 | 94.60 | 94.93 | 93.22 | 93.43 | 92.73 | -0.64% | 5,716,301 |
| Sep 12, 2025 | 93.96 | 95.29 | 93.51 | 94.03 | 93.32 | -0.23% | 7,334,440 |
| Sep 11, 2025 | 92.31 | 94.27 | 92.25 | 94.25 | 93.54 | 2.09% | 6,957,857 |
| Sep 10, 2025 | 94.25 | 94.30 | 91.59 | 92.32 | 91.62 | -1.86% | 5,625,566 |
| Sep 9, 2025 | 92.84 | 94.31 | 92.73 | 94.07 | 93.36 | 1.16% | 7,038,706 |
| Sep 8, 2025 | 92.16 | 93.00 | 91.39 | 92.99 | 92.29 | 0.10% | 5,024,124 |
| Sep 5, 2025 | 93.14 | 93.94 | 92.52 | 92.90 | 92.20 | 0.05% | 4,856,952 |
| Sep 4, 2025 | 92.26 | 94.35 | 91.79 | 92.85 | 92.15 | 0.65% | 6,641,476 |
| Sep 3, 2025 | 93.15 | 93.56 | 91.42 | 92.25 | 91.56 | -1.16% | 5,365,396 |
| Sep 2, 2025 | 92.54 | 93.83 | 92.41 | 93.33 | 92.63 | 0.56% | 7,150,345 |
| Aug 29, 2025 | 92.05 | 92.82 | 91.96 | 92.81 | 92.11 | 0.92% | 5,174,580 |
| Aug 28, 2025 | 92.10 | 92.10 | 91.33 | 91.96 | 91.27 | -0.10% | 5,626,571 |
| Aug 27, 2025 | 92.04 | 92.18 | 91.33 | 92.05 | 91.36 | -0.14% | 4,223,306 |
| Aug 26, 2025 | 92.43 | 92.50 | 91.86 | 92.18 | 91.49 | 0.15% | 6,251,652 |
| Aug 25, 2025 | 92.74 | 93.05 | 91.92 | 92.04 | 91.35 | -0.72% | 5,106,523 |
| Aug 22, 2025 | 91.68 | 92.96 | 91.68 | 92.71 | 92.01 | 1.77% | 4,876,003 |
| Aug 21, 2025 | 93.32 | 93.79 | 91.03 | 91.10 | 90.41 | -2.27% | 6,808,601 |
| Aug 20, 2025 | 90.36 | 94.44 | 90.29 | 93.22 | 92.52 | 3.69% | 13,227,390 |
| Aug 19, 2025 | 87.84 | 90.15 | 87.50 | 89.90 | 89.22 | -3.14% | 19,583,908 |
| Aug 18, 2025 | 92.77 | 93.32 | 92.51 | 92.81 | 92.11 | -0.23% | 11,581,758 |
| Aug 15, 2025 | 92.52 | 93.18 | 92.02 | 93.02 | 92.32 | 1.13% | 6,641,183 |
| Aug 14, 2025 | 92.85 | 92.91 | 91.72 | 91.98 | 91.29 | -1.00% | 6,873,526 |
| Aug 13, 2025 | 92.00 | 93.16 | 91.66 | 92.91 | 92.21 | 0.90% | 6,596,944 |
| Aug 12, 2025 | 92.84 | 93.12 | 91.45 | 92.08 | 91.39 | -0.71% | 5,445,260 |
| Aug 11, 2025 | 92.85 | 93.28 | 92.35 | 92.74 | 92.04 | -0.15% | 6,782,958 |
| Aug 8, 2025 | 91.21 | 92.96 | 91.20 | 92.88 | 92.18 | 1.80% | 6,637,029 |
| Aug 7, 2025 | 89.99 | 91.73 | 89.73 | 91.24 | 90.55 | 2.10% | 8,206,997 |
| Aug 6, 2025 | 89.68 | 90.00 | 88.96 | 89.36 | 88.69 | -0.35% | 5,545,019 |
| Aug 5, 2025 | 90.14 | 90.20 | 89.29 | 89.67 | 88.99 | 0.03% | 5,596,977 |
| Aug 4, 2025 | 89.45 | 90.12 | 88.25 | 89.64 | 88.97 | 0.34% | 8,078,844 |
| Aug 1, 2025 | 89.61 | 89.96 | 88.69 | 89.34 | 88.67 | -1.00% | 6,658,193 |
| Jul 31, 2025 | 91.43 | 91.69 | 90.15 | 90.24 | 89.56 | -1.53% | 8,310,198 |
| Jul 30, 2025 | 92.26 | 92.38 | 91.22 | 91.64 | 90.95 | -0.87% | 5,424,024 |
| Jul 29, 2025 | 91.82 | 92.71 | 91.75 | 92.44 | 91.74 | 0.51% | 4,676,829 |
| Jul 28, 2025 | 92.72 | 92.75 | 91.87 | 91.97 | 91.28 | -1.04% | 4,311,524 |
| Jul 25, 2025 | 91.97 | 93.10 | 91.93 | 92.94 | 92.24 | 0.67% | 5,376,597 |
| Jul 24, 2025 | 92.04 | 92.50 | 91.32 | 92.32 | 91.62 | 0.34% | 6,684,945 |
| Jul 23, 2025 | 91.85 | 92.77 | 90.89 | 92.01 | 91.32 | 0.39% | 7,818,824 |
| Jul 22, 2025 | 89.97 | 91.92 | 89.81 | 91.65 | 90.96 | 2.17% | 7,457,148 |
| Jul 21, 2025 | 89.43 | 90.46 | 89.18 | 89.70 | 89.02 | 0.10% | 6,016,191 |
| Jul 18, 2025 | 89.98 | 90.52 | 89.31 | 89.61 | 88.94 | 0.09% | 6,413,567 |
| Jul 17, 2025 | 89.54 | 89.69 | 88.35 | 89.53 | 88.86 | -0.28% | 6,952,025 |