Midea Group Co., Ltd. (MGCOF)
OTCMKTS
· Delayed Price · Currency is USD
11.19
-0.08 (-0.75%)
Apr 27, 2026, 9:30 AM EST
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 5.00% | 2,036 |
| Apr 27, 2026 | 11.91 | 11.91 | 11.19 | 11.19 | 11.19 | -0.75% | 859 |
| Apr 24, 2026 | 11.27 | 12.08 | 11.27 | 11.27 | 11.27 | -6.03% | 690 |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.11% | 430 |
| Apr 22, 2026 | 11.29 | 11.75 | 11.29 | 11.75 | 11.75 | 4.91% | 533 |
| Apr 21, 2026 | 11.83 | 11.83 | 11.20 | 11.20 | 11.20 | -7.35% | 1,507 |
| Apr 20, 2026 | 12.15 | 12.15 | 12.09 | 12.09 | 12.09 | 3.49% | 783 |
| Apr 17, 2026 | 12.08 | 12.08 | 11.28 | 11.68 | 11.68 | 0.69% | 545 |
| Apr 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.34% | 347 |
| Apr 15, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 7.74% | 248 |
| Apr 14, 2026 | 10.89 | 10.89 | 10.80 | 10.80 | 10.80 | 1.43% | 12,421 |
| Apr 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -7.42% | 25,614 |
| Apr 10, 2026 | 11.51 | 11.51 | 10.77 | 11.51 | 11.51 | 1.11% | 795 |
| Apr 9, 2026 | 10.77 | 11.43 | 10.77 | 11.38 | 11.38 | 5.43% | 25,405 |
| Apr 8, 2026 | 11.22 | 11.22 | 10.79 | 10.79 | 10.79 | 2.57% | 4,613 |
| Apr 7, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -6.12% | 136 |
| Apr 6, 2026 | 10.46 | 11.21 | 10.46 | 11.21 | 11.21 | 4.83% | 2,477 |
| Apr 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -6.36% | 84,863 |
| Mar 31, 2026 | 10.58 | 11.42 | 10.54 | 11.42 | 11.42 | 10.57% | 829 |
| Mar 30, 2026 | 9.91 | 10.33 | 9.84 | 10.33 | 10.33 | 2.20% | 1,242 |
| Mar 27, 2026 | 10.51 | 10.51 | 10.11 | 10.11 | 10.11 | -9.12% | 2,579 |
| Mar 26, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 22.06% | 260 |
| Mar 25, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -19.21% | 60,612 |
| Mar 24, 2026 | 10.45 | 11.28 | 10.45 | 11.28 | 11.28 | 3.88% | 2,104 |
| Mar 23, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3.32% | 79,675 |
| Mar 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.89% | 6,355 |
| Mar 19, 2026 | 11.42 | 11.42 | 10.60 | 10.60 | 10.60 | -10.12% | 4,375 |
| Mar 18, 2026 | 10.94 | 11.79 | 10.94 | 11.79 | 11.79 | 11.26% | 781 |
| Mar 17, 2026 | 11.64 | 11.64 | 10.60 | 10.60 | 10.60 | -8.92% | 1,767 |
| Mar 16, 2026 | 10.79 | 11.64 | 10.79 | 11.64 | 11.64 | -3.95% | 474 |
| Mar 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.40% | 649 |
| Mar 12, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.82% | 391 |
| Mar 10, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 9.99% | 2,201 |
| Mar 9, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -8.71% | 471 |
| 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 |