Medtronic plc
MDTNYSEHealthcare● Active
$81.67
$-0.26(-0.32%)
Market Cap$104.9B
P/E Ratio—
52W High$106.33
52W Low$73.31
Medtronic plc（MDT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mdt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$135.89
Sep 9, 2021
-39.9% from here
5-Year Low5Y
$68.84
Oct 30, 2023
+18.6% from low
IPO Priceadj.
$0.3516
May 2, 1973
+23.1K% since IPO
1 Year Ago
$87.45
Jun 9, 2025
-6.6% in 1Y
5 Years Ago
$121.80
Jun 8, 2021
-32.9% in 5Y
10 Years Ago
$84.79
Jun 8, 2016
-3.7% in 10Y
Historical Price Data · MDT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $82.10 | $82.68 | $81.11 | $81.67 | $81.67 | 15.3M | -0.52% |
| Jun 4, 2026 | $80.00 | $82.83 | $79.87 | $81.93 | $81.93 | 19.8M | +2.41% |
| Jun 3, 2026 | $77.12 | $78.36 | $76.27 | $77.95 | $77.95 | 20.3M | +1.08% |
| Jun 2, 2026 | $73.81 | $74.48 | $73.31 | $73.75 | $73.75 | 14.4M | -0.08% |
| Jun 1, 2026 | $74.00 | $75.03 | $73.77 | $73.98 | $73.98 | 14.2M | -0.03% |
| May 29, 2026 | $75.85 | $75.85 | $73.67 | $73.81 | $73.81 | 22.2M | -2.69% |
| May 28, 2026 | $75.55 | $76.26 | $75.30 | $75.57 | $75.57 | 13.1M | +0.03% |
| May 27, 2026 | $77.68 | $78.22 | $75.84 | $75.98 | $75.98 | 10.5M | -2.19% |
| May 26, 2026 | $78.55 | $78.55 | $77.47 | $77.60 | $77.60 | 6.7M | -1.21% |
| May 22, 2026 | $78.40 | $79.25 | $78.21 | $78.60 | $78.60 | 7.1M | +0.26% |
| May 21, 2026 | $77.49 | $78.17 | $76.98 | $78.15 | $78.15 | 9.2M | +0.85% |
| May 20, 2026 | $78.17 | $78.60 | $77.35 | $78.15 | $78.15 | 9.7M | -0.03% |
| May 19, 2026 | $77.35 | $78.99 | $76.74 | $78.58 | $78.58 | 11.9M | +1.59% |
| May 18, 2026 | $76.30 | $77.55 | $76.03 | $77.32 | $77.32 | 11.0M | +1.34% |
| May 15, 2026 | $77.00 | $77.38 | $75.85 | $76.15 | $76.15 | 9.1M | -1.10% |
| May 14, 2026 | $76.36 | $77.10 | $75.94 | $76.97 | $76.97 | 7.4M | +0.80% |
| May 13, 2026 | $75.93 | $76.48 | $75.40 | $76.21 | $76.21 | 11.0M | +0.37% |
| May 12, 2026 | $74.97 | $77.13 | $74.60 | $76.82 | $76.82 | 10.3M | +2.47% |
| May 11, 2026 | $76.25 | $76.50 | $74.40 | $74.54 | $74.54 | 10.5M | -2.24% |
| May 8, 2026 | $78.34 | $78.34 | $75.91 | $76.15 | $76.15 | 10.2M | -2.80% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MDT
Jan 1 → Dec 31 · 6 years2026-15.0%$96.04 → $81.67
-15.0%
2025+19.5%$80.37 → $96.06
+19.5%
2024-2.7%$82.11 → $79.88
-2.7%
2023+5.7%$77.97 → $82.38
+5.7%
2022-24.6%$103.14 → $77.72
-24.6%
2021-15.3%$122.18 → $103.45
-15.3%
Best Year2025 · +19.5%
Worst Year2022 · -24.6%
Positive Years2 / 6
Avg Annual Return-5.4%
6Y Total Return-33.2%
6Y CAGR~-6.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in MDT?
If you invested $1,000 in MDT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$963
Total Return-3.7%
CAGR~-0.4% / yr
Profit$-37
Based on Jun 8, 2016 · $84.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Medtronic plc（MDT）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $81.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MDT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MDT 历史股价FMP 日线复权 OHLCV