Midea Group Co., Ltd. (MGCOF)
OTCMKTS
· Delayed Price · Currency is USD
11.69
0.00 (-0.02%)
Mar 6, 2026, 9:30 AM EST
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.84 | 11.69 | 10.84 | 11.69 | 11.69 | -0.02% | 1,156 |
| Mar 5, 2026 | 11.71 | 11.71 | 11.69 | 11.69 | 11.69 | 2.86% | 422 |
| Mar 4, 2026 | 11.79 | 11.79 | 11.37 | 11.37 | 11.37 | -2.01% | 1,621 |
| Mar 3, 2026 | 11.60 | 11.60 | 10.47 | 11.60 | 11.60 | -3.19% | 38,564 |
| Mar 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 21.92% | 732 |
| Feb 27, 2026 | 12.39 | 12.39 | 9.83 | 9.83 | 9.83 | -15.90% | 4,812 |
| Feb 26, 2026 | 12.60 | 12.60 | 11.68 | 11.68 | 11.68 | -7.30% | 797 |
| Feb 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.10% | 725 |
| Feb 24, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 6.64% | 569 |
| Feb 23, 2026 | 12.30 | 12.30 | 11.83 | 11.83 | 11.83 | -6.60% | 3,726 |
| Feb 19, 2026 | 12.68 | 12.68 | 11.74 | 12.67 | 12.67 | 8.09% | 31,179 |
| Feb 18, 2026 | 12.68 | 12.68 | 11.72 | 11.72 | 11.72 | -7.57% | 945 |
| Feb 17, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.97% | 571 |
| Feb 13, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.09% | 1,182 |
| Feb 12, 2026 | 12.22 | 12.45 | 12.22 | 12.45 | 12.45 | 10.41% | 967 |
| Feb 11, 2026 | 12.23 | 12.23 | 11.27 | 11.27 | 11.27 | -8.15% | 1,044 |
| Feb 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 10.98% | 263 |
| Feb 9, 2026 | 12.06 | 12.06 | 11.01 | 11.06 | 11.06 | -8.12% | 1,538 |
| Feb 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.36% | 452 |
| Feb 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 9.00% | 816 |
| Feb 4, 2026 | 12.08 | 12.08 | 11.20 | 11.20 | 11.20 | -5.61% | 3,372 |
| Feb 3, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.28% | 280 |
| Feb 2, 2026 | 12.09 | 12.09 | 10.66 | 10.66 | 10.66 | -7.72% | 2,023 |
| Jan 30, 2026 | 11.72 | 11.72 | 11.55 | 11.55 | 11.55 | -1.80% | 549 |
| Jan 29, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.34% | 619 |
| Jan 27, 2026 | 10.76 | 11.61 | 10.76 | 11.61 | 11.61 | 2.09% | 790 |
| Jan 26, 2026 | 11.69 | 11.69 | 11.26 | 11.37 | 11.37 | -2.80% | 2,799 |
| Jan 23, 2026 | 11.98 | 11.98 | 10.85 | 11.70 | 11.70 | -0.81% | 983 |
| Jan 22, 2026 | 11.79 | 11.79 | 10.94 | 11.79 | 11.79 | 2.29% | 859 |
| Jan 21, 2026 | 11.97 | 11.97 | 11.17 | 11.53 | 11.53 | 3.97% | 2,205 |
| Jan 20, 2026 | 11.91 | 11.91 | 11.05 | 11.09 | 11.09 | 1.50% | 4,142 |
| Jan 16, 2026 | 11.78 | 11.78 | 10.93 | 10.93 | 10.93 | -5.25% | 1,195 |
| Jan 13, 2026 | 10.70 | 11.53 | 10.70 | 11.53 | 11.53 | -2.67% | 359 |
| Jan 12, 2026 | 11.00 | 11.85 | 11.00 | 11.85 | 11.85 | 0.71% | 646 |
| Jan 9, 2026 | 12.21 | 12.21 | 11.77 | 11.77 | 11.77 | -1.88% | 1,562 |
| Jan 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.78% | 789 |
| Jan 7, 2026 | 11.20 | 12.08 | 11.20 | 12.08 | 12.08 | -0.20% | 794 |
| Jan 6, 2026 | 11.67 | 12.11 | 11.67 | 12.11 | 12.11 | 8.12% | 3,819 |
| Jan 5, 2026 | 11.96 | 11.96 | 11.20 | 11.20 | 11.20 | -3.21% | 6,664 |
| Jan 2, 2026 | 12.23 | 12.23 | 11.35 | 11.57 | 11.57 | 5.45% | 1,681 |
| Dec 30, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.33% | 179 |
| Dec 29, 2025 | 11.01 | 11.12 | 10.42 | 11.12 | 11.12 | -1.07% | 3,717 |
| Dec 26, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 5.03% | 567 |
| Dec 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.02% | 108 |
| Dec 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.02% | 264 |
| Dec 22, 2025 | 11.25 | 11.27 | 11.25 | 11.27 | 11.27 | 0.18% | 572 |
| Dec 19, 2025 | 11.28 | 11.28 | 11.20 | 11.25 | 11.25 | -9.61% | 36,223 |
| Dec 18, 2025 | 11.26 | 12.45 | 11.26 | 12.45 | 12.45 | 9.91% | 7,246 |
| Dec 17, 2025 | 11.32 | 11.34 | 11.32 | 11.32 | 11.32 | -0.44% | 1,669 |
| Dec 16, 2025 | 11.34 | 11.37 | 11.34 | 11.37 | 11.37 | -0.02% | 406 |
| Dec 15, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | -0.66% | 2,828 |
| Dec 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% | 234 |
| Dec 11, 2025 | 11.47 | 11.47 | 11.33 | 11.33 | 11.33 | -2.38% | 620 |
| Dec 9, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.63% | 386 |
| Dec 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.02% | 221 |
| Dec 5, 2025 | 11.71 | 11.80 | 11.71 | 11.80 | 11.80 | 0.84% | 1,474 |
| Dec 4, 2025 | 11.72 | 11.72 | 11.62 | 11.70 | 11.70 | -0.73% | 1,102 |
| Dec 3, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.20% | 114 |
| Dec 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.39% | 459 |
| Dec 1, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -8.22% | 2,142 |
| Nov 28, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 9.34% | 449 |
| Nov 26, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.33% | 391 |
| Nov 25, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 4.71% | 403 |
| Nov 24, 2025 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | 1.20% | 1,930 |
| Nov 21, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.11% | 820 |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.46% | 543 |
| Nov 19, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.82% | 656 |
| Nov 18, 2025 | 11.03 | 13.30 | 11.03 | 11.03 | 11.03 | 13.59% | 62,522 |
| Nov 17, 2025 | 9.71 | 13.60 | 9.71 | 9.71 | 9.71 | -14.45% | 43,259 |
| Nov 14, 2025 | 10.46 | 11.35 | 10.46 | 11.35 | 11.35 | 8.10% | 1,349 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.48% | 513 |
| Nov 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -17.15% | 388 |
| Nov 11, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 24.67% | 204 |
| Nov 10, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.04% | 227 |
| Nov 6, 2025 | 12.14 | 12.17 | 10.14 | 10.14 | 10.14 | -6.89% | 871 |
| Nov 5, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -9.93% | 1,129 |
| Nov 3, 2025 | 12.09 | 12.09 | 9.10 | 12.09 | 12.09 | 2.20% | 700 |
| Oct 31, 2025 | 9.30 | 12.30 | 9.30 | 11.83 | 11.83 | 29.29% | 691 |
| Oct 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -14.17% | 644 |
| Oct 28, 2025 | 9.10 | 10.66 | 9.10 | 10.66 | 10.59 | -13.61% | 1,638 |
| Oct 27, 2025 | 13.00 | 13.00 | 9.84 | 12.34 | 12.26 | 6.58% | 2,039 |
| Oct 23, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.50 | -3.73% | 196 |
| Oct 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.95 | 0.22% | 131 |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | 1.69% | 1,153 |
| Oct 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | -3.28% | 207 |
| Oct 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 24.49% | 252 |
| Oct 15, 2025 | 12.20 | 12.20 | 9.80 | 9.80 | 9.74 | 8.89% | 1,176 |
| Oct 14, 2025 | 9.42 | 12.86 | 9.00 | 9.00 | 8.94 | -24.40% | 35,865 |
| Oct 10, 2025 | 10.10 | 11.90 | 10.10 | 11.90 | 11.83 | -4.15% | 3,104 |
| Oct 9, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.34 | 22.97% | 1,996 |
| Oct 7, 2025 | 10.45 | 10.45 | 10.10 | 10.10 | 10.03 | -3.40% | 4,201 |
| Oct 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | -1.66% | 3,544 |
| Oct 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | -8.97% | 608 |
| Oct 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.60 | 10.74% | 271 |
| Sep 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | -9.08% | 135 |
| Sep 29, 2025 | 11.68 | 11.68 | 11.60 | 11.60 | 11.52 | -3.73% | 801 |
| Sep 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.97 | 0.92% | 50,156 |
| Sep 25, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | 11.86 | -1.97% | 429 |
| Sep 24, 2025 | 12.19 | 12.19 | 12.18 | 12.18 | 12.10 | -5.43% | 1,602 |
| Sep 23, 2025 | 10.63 | 12.88 | 10.63 | 12.88 | 12.79 | 21.05% | 62,385 |