Midea Group Co., Ltd. (MGCLY)
OTCMKTS
· Delayed Price · Currency is USD
10.76
-0.10 (-0.91%)
Mar 9, 2026, 1:42 PM EST
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.77 | 10.77 | 10.70 | 10.70 | - | -1.46% | - |
| Mar 6, 2026 | 10.85 | 10.91 | 10.83 | 10.86 | 10.86 | 0.45% | 97,144 |
| Mar 5, 2026 | 11.03 | 11.05 | 10.77 | 10.81 | 10.81 | -1.28% | 97,452 |
| Mar 4, 2026 | 10.91 | 10.95 | 10.88 | 10.95 | 10.95 | 0.55% | 49,560 |
| Mar 3, 2026 | 11.37 | 11.37 | 10.80 | 10.89 | 10.89 | -2.33% | 49,905 |
| Mar 2, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | -3.46% | 53,799 |
| Feb 27, 2026 | 11.57 | 11.58 | 11.53 | 11.55 | 11.55 | -1.87% | 24,211 |
| Feb 26, 2026 | 11.90 | 11.90 | 11.73 | 11.77 | 11.77 | -0.60% | 28,181 |
| Feb 25, 2026 | 12.26 | 12.26 | 11.78 | 11.84 | 11.84 | -0.16% | 18,924 |
| Feb 24, 2026 | 11.77 | 11.86 | 11.77 | 11.86 | 11.86 | -0.08% | 44,872 |
| Feb 23, 2026 | 11.96 | 11.96 | 11.87 | 11.87 | 11.87 | -2.43% | 25,447 |
| Feb 20, 2026 | 12.09 | 12.18 | 12.06 | 12.17 | 12.17 | 2.84% | 25,749 |
| Feb 19, 2026 | 12.29 | 12.29 | 11.73 | 11.83 | 11.83 | 0.47% | 94,801 |
| Feb 18, 2026 | 11.74 | 11.99 | 11.73 | 11.78 | 11.78 | 0.47% | 54,309 |
| Feb 17, 2026 | 11.51 | 11.94 | 11.51 | 11.72 | 11.72 | 1.82% | 57,055 |
| Feb 13, 2026 | 11.46 | 11.53 | 11.46 | 11.51 | 11.51 | - | 36,538 |
| Feb 12, 2026 | 11.63 | 11.71 | 11.47 | 11.51 | 11.51 | 0.61% | 31,686 |
| Feb 11, 2026 | 11.39 | 11.44 | 11.36 | 11.44 | 11.44 | -0.17% | 24,186 |
| Feb 10, 2026 | 11.45 | 11.48 | 11.43 | 11.46 | 11.46 | 1.69% | 33,673 |
| Feb 9, 2026 | 10.84 | 11.35 | 10.84 | 11.27 | 11.27 | -0.97% | 45,891 |
| Feb 6, 2026 | 11.33 | 11.62 | 11.31 | 11.38 | 11.38 | 0.80% | 63,370 |
| Feb 5, 2026 | 11.51 | 11.70 | 11.29 | 11.29 | 11.29 | 0.71% | 45,166 |
| Feb 4, 2026 | 11.27 | 11.27 | 11.18 | 11.21 | 11.21 | 0.95% | 52,296 |
| Feb 3, 2026 | 11.13 | 11.14 | 11.06 | 11.11 | 11.11 | 1.14% | 30,954 |
| Feb 2, 2026 | 11.02 | 11.04 | 10.98 | 10.98 | 10.98 | 0.29% | 35,166 |
| Jan 30, 2026 | 11.40 | 11.40 | 10.92 | 10.95 | 10.95 | -0.21% | 148,038 |
| Jan 29, 2026 | 11.48 | 11.48 | 10.89 | 10.97 | 10.97 | 2.15% | 60,881 |
| Jan 28, 2026 | 10.76 | 10.78 | 10.68 | 10.74 | 10.74 | -0.56% | 22,225 |
| Jan 27, 2026 | 10.90 | 11.05 | 10.79 | 10.80 | 10.80 | -1.18% | 28,566 |
| Jan 26, 2026 | 11.37 | 11.37 | 10.91 | 10.93 | 10.93 | -1.09% | 38,445 |
| Jan 23, 2026 | 11.01 | 11.71 | 10.99 | 11.05 | 11.05 | -2.37% | 68,882 |
| Jan 22, 2026 | 11.31 | 11.42 | 11.00 | 11.32 | 11.32 | 0.85% | 23,484 |
| Jan 21, 2026 | 11.10 | 11.29 | 11.10 | 11.22 | 11.22 | 0.93% | 33,556 |
| Jan 20, 2026 | 11.16 | 11.20 | 11.09 | 11.12 | 11.12 | 1.18% | 27,159 |
| Jan 16, 2026 | 11.44 | 11.44 | 10.93 | 10.99 | 10.99 | -0.18% | 21,046 |
| Jan 15, 2026 | 11.29 | 11.71 | 10.91 | 11.01 | 11.01 | 2.00% | 24,864 |
| Jan 14, 2026 | 10.75 | 10.82 | 10.69 | 10.79 | 10.79 | 0.50% | 36,939 |
| Jan 13, 2026 | 10.55 | 10.81 | 10.55 | 10.74 | 10.74 | -3.81% | 34,688 |
| Jan 12, 2026 | 10.66 | 11.52 | 10.66 | 11.17 | 11.17 | -2.57% | 34,741 |
| Jan 9, 2026 | 11.67 | 11.86 | 11.45 | 11.46 | 11.46 | 1.60% | 40,628 |
| Jan 8, 2026 | 11.15 | 11.65 | 11.15 | 11.28 | 11.28 | 0.09% | 19,401 |
| Jan 7, 2026 | 11.43 | 11.43 | 11.14 | 11.27 | 11.27 | 0.63% | 104,592 |
| Jan 6, 2026 | 11.40 | 11.64 | 11.14 | 11.20 | 11.20 | -0.88% | 174,289 |
| Jan 5, 2026 | 11.35 | 11.61 | 11.22 | 11.30 | 11.30 | -4.96% | 226,566 |
| Jan 2, 2026 | 11.91 | 11.91 | 11.24 | 11.89 | 11.89 | 9.08% | 29,461 |
| Dec 31, 2025 | 10.96 | 11.10 | 10.67 | 10.90 | 10.90 | -0.91% | 62,845 |
| Dec 30, 2025 | 11.10 | 11.10 | 10.86 | 11.00 | 11.00 | 1.24% | 29,688 |
| Dec 29, 2025 | 10.96 | 11.10 | 10.80 | 10.87 | 10.87 | -3.34% | 22,653 |
| Dec 26, 2025 | 11.14 | 11.50 | 10.98 | 11.24 | 11.24 | -0.53% | 32,714 |
| Dec 24, 2025 | 11.14 | 11.50 | 10.95 | 11.30 | 11.30 | 1.35% | 7,381 |
| Dec 23, 2025 | 11.50 | 11.50 | 10.77 | 11.15 | 11.15 | -0.54% | 16,883 |
| Dec 22, 2025 | 10.78 | 11.50 | 10.78 | 11.21 | 11.21 | 0.90% | 34,271 |
| Dec 19, 2025 | 11.38 | 11.50 | 10.94 | 11.11 | 11.11 | -3.39% | 168,531 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.16 | 11.50 | 11.50 | - | 59,124 |
| Dec 17, 2025 | 11.29 | 11.74 | 11.29 | 11.50 | 11.50 | -1.71% | 31,792 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.29 | 11.70 | 11.70 | - | 16,516 |
| Dec 15, 2025 | 11.15 | 11.74 | 11.15 | 11.70 | 11.70 | -0.34% | 51,708 |
| Dec 12, 2025 | 11.36 | 11.74 | 11.10 | 11.74 | 11.74 | 3.23% | 59,990 |
| Dec 11, 2025 | 11.46 | 11.77 | 11.10 | 11.37 | 11.37 | -4.35% | 45,808 |
| Dec 10, 2025 | 11.89 | 11.89 | 10.99 | 11.89 | 11.89 | 2.06% | 30,476 |
| Dec 9, 2025 | 11.50 | 11.88 | 11.42 | 11.65 | 11.65 | -2.92% | 49,542 |
| Dec 8, 2025 | 11.80 | 12.10 | 11.50 | 12.00 | 12.00 | 0.17% | 22,763 |
| 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 |