Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.11	11.16	11.11	11.15	11.15	-1.18%	13,477
Apr 27, 2026	11.28	11.29	11.24	11.28	11.28	-0.56%	20,651
Apr 24, 2026	11.36	11.38	11.32	11.34	11.34	0.21%	14,287
Apr 23, 2026	11.41	11.44	11.31	11.32	11.32	-0.96%	23,091
Apr 22, 2026	11.44	11.44	11.38	11.43	11.43	-0.35%	13,544
Apr 21, 2026	11.58	11.58	11.46	11.47	11.47	-0.43%	17,490
Apr 20, 2026	11.52	11.53	11.45	11.52	11.52	0.96%	22,327
Apr 17, 2026	11.38	11.45	11.38	11.41	11.41	2.24%	22,133
Apr 16, 2026	10.84	11.20	10.84	11.16	11.16	1.50%	19,974
Apr 15, 2026	10.80	11.02	10.59	11.00	11.00	1.81%	24,803
Apr 14, 2026	10.70	10.92	10.57	10.80	10.80	0.28%	251,122
Apr 13, 2026	10.72	10.78	10.69	10.77	10.77	-1.19%	37,004
Apr 10, 2026	10.93	10.96	10.89	10.90	10.90	0.28%	38,948
Apr 9, 2026	10.90	10.93	10.84	10.87	10.87	0.09%	322,155
Apr 8, 2026	10.86	10.89	10.82	10.86	10.86	1.50%	20,078
Apr 7, 2026	10.74	10.74	10.63	10.70	10.70	-0.74%	103,945
Apr 6, 2026	10.68	10.79	10.53	10.78	10.78	0.37%	95,688
Apr 2, 2026	10.50	10.76	10.41	10.74	10.74	0.39%	299,040
Apr 1, 2026	10.55	10.72	10.55	10.70	10.70	0.73%	20,358
Mar 31, 2026	10.65	10.82	10.62	10.62	10.62	7.97%	101,651
Mar 30, 2026	10.24	10.24	9.62	9.84	9.84	-3.95%	62,524
Mar 27, 2026	10.30	10.30	10.24	10.24	10.24	-0.58%	277,182
Mar 26, 2026	10.36	10.40	10.23	10.30	10.30	-2.42%	239,362
Mar 25, 2026	10.55	10.57	10.50	10.56	10.56	0.43%	145,835
Mar 24, 2026	10.15	10.53	10.15	10.51	10.51	1.25%	102,236
Mar 23, 2026	10.36	10.42	10.32	10.38	10.38	-1.52%	584,522
Mar 20, 2026	10.60	10.60	10.15	10.54	10.54	-0.57%	437,646
Mar 19, 2026	10.64	10.72	10.58	10.60	10.60	-1.76%	169,307
Mar 18, 2026	10.90	10.91	10.76	10.79	10.79	-0.17%	231,858
Mar 17, 2026	10.87	10.87	10.79	10.81	10.81	-0.30%	156,739
Mar 16, 2026	10.82	10.90	10.82	10.84	10.84	-	39,168
Mar 13, 2026	10.49	10.92	10.49	10.84	10.84	-0.82%	33,263
Mar 12, 2026	10.98	10.99	10.92	10.93	10.93	-0.27%	42,186
Mar 11, 2026	10.98	11.02	10.96	10.96	10.96	0.64%	22,724
Mar 10, 2026	11.16	11.21	10.89	10.89	10.89	0.74%	44,866
Mar 9, 2026	10.77	10.81	10.69	10.81	10.81	-0.45%	52,311
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