Midea Group Co., Ltd. (MGCLY)
OTCMKTS
· Delayed Price · Currency is USD
11.98
+0.13 (1.05%)
At close: Dec 5, 2025
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.84 | 12.21 | 11.70 | 11.98 | 11.98 | 1.05% | 14,427 |
| Dec 4, 2025 | 11.70 | 12.14 | 11.25 | 11.86 | 11.86 | 1.76% | 22,770 |
| Dec 3, 2025 | 11.87 | 12.15 | 11.65 | 11.65 | 11.65 | -1.10% | 52,027 |
| Dec 2, 2025 | 11.67 | 11.94 | 11.56 | 11.78 | 11.78 | 3.33% | 33,075 |
| Dec 1, 2025 | 11.88 | 11.88 | 11.40 | 11.40 | 11.40 | - | 20,104 |
| Nov 28, 2025 | 11.57 | 11.81 | 11.40 | 11.40 | 11.40 | -0.09% | 8,471 |
| Nov 26, 2025 | 11.33 | 11.63 | 11.30 | 11.41 | 11.41 | 1.42% | 21,381 |
| Nov 25, 2025 | 11.71 | 11.71 | 11.25 | 11.25 | 11.25 | -1.32% | 34,899 |
| Nov 24, 2025 | 11.19 | 11.52 | 11.19 | 11.40 | 11.40 | 1.24% | 17,475 |
| Nov 21, 2025 | 11.35 | 11.65 | 10.80 | 11.26 | 11.26 | -1.56% | 22,055 |
| Nov 20, 2025 | 11.43 | 11.74 | 10.98 | 11.44 | 11.44 | 3.52% | 12,694 |
| Nov 19, 2025 | 11.16 | 11.35 | 11.00 | 11.05 | 11.05 | -2.64% | 19,111 |
| Nov 18, 2025 | 11.08 | 11.35 | 10.85 | 11.35 | 11.35 | - | 18,950 |
| Nov 17, 2025 | 11.30 | 11.50 | 10.96 | 11.35 | 11.35 | -1.30% | 16,724 |
| Nov 14, 2025 | 11.37 | 11.75 | 11.29 | 11.50 | 11.50 | - | 11,122 |
| Nov 13, 2025 | 11.55 | 11.75 | 11.33 | 11.50 | 11.50 | 0.70% | 18,174 |
| Nov 12, 2025 | 11.57 | 11.75 | 11.31 | 11.42 | 11.42 | 5.55% | 14,919 |
| Nov 11, 2025 | 11.16 | 11.51 | 10.80 | 10.82 | 10.82 | -4.72% | 17,942 |
| Nov 10, 2025 | 11.20 | 11.68 | 11.20 | 11.36 | 11.36 | -1.34% | 25,357 |
| Nov 7, 2025 | 11.11 | 11.51 | 11.02 | 11.51 | 11.51 | 2.77% | 15,313 |
| Nov 6, 2025 | 10.76 | 11.64 | 10.76 | 11.20 | 11.20 | 2.75% | 17,394 |
| Nov 5, 2025 | 11.08 | 11.10 | 10.70 | 10.90 | 10.90 | 1.40% | 11,653 |
| Nov 4, 2025 | 10.58 | 10.80 | 10.50 | 10.75 | 10.75 | 1.61% | 28,316 |
| Nov 3, 2025 | 10.50 | 10.80 | 10.50 | 10.58 | 10.58 | -2.04% | 33,397 |
| Oct 31, 2025 | 10.95 | 10.95 | 10.66 | 10.80 | 10.80 | 0.65% | 20,417 |
| Oct 30, 2025 | 10.64 | 10.73 | 10.33 | 10.73 | 10.68 | 2.00% | 35,649 |
| Oct 29, 2025 | 10.16 | 10.95 | 9.53 | 10.52 | 10.47 | -1.22% | 31,486 |
| Oct 28, 2025 | 10.57 | 10.95 | 10.57 | 10.65 | 10.60 | -1.93% | 15,789 |
| Oct 27, 2025 | 10.95 | 10.95 | 10.75 | 10.86 | 10.81 | 0.09% | 19,499 |
| Oct 24, 2025 | 10.71 | 10.95 | 10.39 | 10.85 | 10.80 | 0.09% | 30,172 |
| Oct 23, 2025 | 10.63 | 11.15 | 10.63 | 10.84 | 10.79 | 2.75% | 39,281 |
| Oct 22, 2025 | 10.51 | 10.70 | 10.40 | 10.55 | 10.50 | 0.48% | 17,792 |
| Oct 21, 2025 | 10.55 | 10.80 | 10.40 | 10.50 | 10.45 | -1.41% | 67,796 |
| Oct 20, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.60 | 0.47% | 12,993 |
| Oct 17, 2025 | 10.56 | 10.67 | 10.03 | 10.60 | 10.55 | -0.50% | 26,494 |
| Oct 16, 2025 | 10.75 | 10.80 | 10.27 | 10.65 | 10.60 | 1.94% | 37,626 |
| Oct 15, 2025 | 10.62 | 10.75 | 10.27 | 10.45 | 10.40 | 0.48% | 14,872 |
| Oct 14, 2025 | 10.25 | 10.50 | 10.25 | 10.40 | 10.35 | 1.66% | 20,096 |
| Oct 13, 2025 | 10.36 | 10.50 | 9.95 | 10.23 | 10.18 | 1.29% | 52,506 |
| Oct 10, 2025 | 10.86 | 10.86 | 9.95 | 10.10 | 10.05 | -3.26% | 36,757 |
| Oct 9, 2025 | 10.58 | 10.99 | 10.27 | 10.44 | 10.39 | 0.24% | 15,772 |
| Oct 8, 2025 | 10.48 | 10.50 | 10.30 | 10.42 | 10.37 | -0.80% | 38,014 |
| Oct 7, 2025 | 10.85 | 10.85 | 10.50 | 10.50 | 10.45 | -3.06% | 125,538 |
| Oct 6, 2025 | 10.61 | 10.85 | 10.33 | 10.83 | 10.78 | 1.88% | 108,698 |
| Oct 3, 2025 | 10.44 | 10.69 | 10.33 | 10.63 | 10.58 | 0.62% | 71,240 |
| Oct 2, 2025 | 10.60 | 10.60 | 10.53 | 10.57 | 10.52 | 0.43% | 20,800 |
| Oct 1, 2025 | 10.38 | 10.60 | 10.34 | 10.52 | 10.47 | 0.15% | 13,630 |
| Sep 30, 2025 | 10.75 | 10.98 | 10.48 | 10.50 | 10.46 | -1.92% | 11,474 |
| Sep 29, 2025 | 10.67 | 10.71 | 10.59 | 10.71 | 10.66 | 1.23% | 11,163 |
| Sep 26, 2025 | 10.91 | 10.91 | 10.54 | 10.58 | 10.53 | 0.38% | 78,722 |
| Sep 25, 2025 | 10.61 | 10.90 | 10.35 | 10.54 | 10.49 | -1.86% | 16,112 |
| Sep 24, 2025 | 10.77 | 10.90 | 10.70 | 10.74 | 10.69 | 0.66% | 19,019 |
| Sep 23, 2025 | 10.65 | 11.01 | 10.65 | 10.67 | 10.62 | -1.66% | 62,526 |
| Sep 22, 2025 | 11.00 | 11.28 | 10.74 | 10.85 | 10.80 | -1.09% | 792,707 |
| Sep 19, 2025 | 11.07 | 11.30 | 10.87 | 10.97 | 10.92 | 1.77% | 132,470 |
| Sep 18, 2025 | 10.98 | 11.16 | 10.76 | 10.78 | 10.73 | -1.65% | 714,440 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.80 | 10.96 | 10.91 | -0.36% | 288,309 |
| Sep 16, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.95 | -3.59% | 72,865 |
| Sep 15, 2025 | 11.11 | 11.41 | 10.88 | 11.41 | 11.36 | 2.24% | 18,542 |
| Sep 12, 2025 | 11.26 | 11.40 | 10.77 | 11.16 | 11.11 | -0.86% | 341,730 |
| Sep 11, 2025 | 11.26 | 11.39 | 11.20 | 11.26 | 11.21 | 0.69% | 170,616 |
| Sep 10, 2025 | 11.01 | 11.58 | 11.01 | 11.18 | 11.13 | -1.06% | 17,118 |
| Sep 9, 2025 | 11.25 | 11.59 | 11.00 | 11.30 | 11.25 | -0.88% | 85,673 |
| Sep 8, 2025 | 10.50 | 11.65 | 10.50 | 11.40 | 11.35 | 1.11% | 327,593 |
| Sep 5, 2025 | 11.10 | 11.57 | 11.05 | 11.28 | 11.22 | 4.49% | 507,000 |
| Sep 4, 2025 | 10.68 | 11.19 | 10.68 | 10.79 | 10.74 | 0.19% | 360,227 |
| Sep 3, 2025 | 11.15 | 11.34 | 10.77 | 10.77 | 10.72 | -3.30% | 247,907 |
| Sep 2, 2025 | 11.11 | 11.30 | 11.07 | 11.14 | 11.09 | 2.56% | 173,898 |
| Aug 29, 2025 | 11.01 | 11.59 | 10.85 | 10.86 | 10.81 | 3.82% | 164,983 |
| Aug 28, 2025 | 10.81 | 11.65 | 10.37 | 10.46 | 10.41 | -0.85% | 48,004 |
| Aug 27, 2025 | 10.40 | 11.41 | 10.34 | 10.55 | 10.50 | -2.85% | 12,961 |
| Aug 26, 2025 | 11.04 | 11.65 | 10.75 | 10.86 | 10.81 | 2.07% | 8,675 |
| Aug 25, 2025 | 11.05 | 11.65 | 10.64 | 10.64 | 10.59 | 1.82% | 14,452 |
| Aug 22, 2025 | 11.46 | 11.46 | 10.45 | 10.45 | 10.40 | -0.95% | 14,102 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.42 | 10.55 | 10.50 | 1.93% | 37,558 |
| Aug 20, 2025 | 10.41 | 10.59 | 10.35 | 10.35 | 10.30 | -1.52% | 9,887 |
| Aug 19, 2025 | 10.60 | 11.71 | 10.46 | 10.51 | 10.46 | 0.86% | 17,171 |
| Aug 18, 2025 | 10.50 | 10.74 | 10.30 | 10.42 | 10.37 | 1.07% | 437,159 |
| Aug 15, 2025 | 10.50 | 11.00 | 10.28 | 10.31 | 10.26 | -0.87% | 594,448 |
| Aug 14, 2025 | 10.21 | 10.80 | 10.20 | 10.40 | 10.35 | -0.95% | 158,913 |
| Aug 13, 2025 | 10.31 | 11.69 | 10.26 | 10.50 | 10.45 | -1.13% | 266,796 |
| Aug 12, 2025 | 10.20 | 10.62 | 10.14 | 10.62 | 10.57 | 4.12% | 301,808 |
| Aug 11, 2025 | 10.13 | 10.20 | 10.00 | 10.20 | 10.15 | 0.10% | 320,838 |
| Aug 8, 2025 | 10.00 | 10.19 | 9.75 | 10.19 | 10.14 | -0.59% | 79,415 |
| Aug 7, 2025 | 10.18 | 10.63 | 9.80 | 10.25 | 10.20 | 2.50% | 151,832 |
| Aug 6, 2025 | 9.75 | 10.00 | 9.70 | 10.00 | 9.95 | 1.01% | 227,919 |
| Aug 5, 2025 | 9.89 | 10.37 | 9.63 | 9.90 | 9.85 | 1.64% | 5,000 |
| Aug 4, 2025 | 9.91 | 10.08 | 9.21 | 9.74 | 9.70 | 1.30% | 141,658 |
| Aug 1, 2025 | 9.89 | 9.93 | 9.58 | 9.62 | 9.57 | -0.93% | 9,342 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.62 | 9.71 | 9.66 | -4.67% | 942,830 |
| Jul 30, 2025 | 10.70 | 10.82 | 10.17 | 10.18 | 10.13 | 0.30% | 471,655 |
| Jul 29, 2025 | 10.63 | 11.60 | 10.10 | 10.15 | 10.10 | -3.43% | 1,392,247 |
| Jul 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.46 | 0.10% | 188,080 |
| Jul 25, 2025 | 10.05 | 10.65 | 10.05 | 10.50 | 10.45 | -10.64% | 76,563 |
| Jul 24, 2025 | 11.00 | 11.75 | 11.00 | 11.75 | 11.70 | 6.82% | 7,249 |
| Jul 23, 2025 | 11.21 | 11.21 | 11.00 | 11.00 | 10.95 | -1.79% | 918 |
| Jul 21, 2025 | 10.29 | 11.20 | 9.70 | 11.20 | 11.15 | 9.27% | 12,031 |
| Jul 18, 2025 | 9.92 | 10.25 | 9.92 | 10.25 | 10.20 | -0.39% | 19,519 |
| Jul 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | 0.10% | 275 |
| Jul 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | -14.26% | 315 |