Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	75.73	76.10	75.02	75.41	75.41	-1.45%	25,947,830
Mar 6, 2026	76.22	76.72	75.76	76.52	76.52	0.33%	20,662,870
Mar 5, 2026	76.60	76.99	76.12	76.27	76.27	0.14%	19,687,230
Mar 4, 2026	76.00	76.52	75.37	76.16	76.16	-0.52%	28,493,350
Mar 3, 2026	77.46	77.64	76.50	76.56	76.56	-1.15%	28,800,030
Mar 2, 2026	78.00	78.06	76.70	77.45	77.45	-1.51%	27,478,550
Feb 27, 2026	79.03	79.50	78.50	78.64	78.64	-0.77%	20,160,380
Feb 26, 2026	80.15	80.20	78.75	79.25	79.25	-0.56%	25,327,060
Feb 25, 2026	80.28	80.77	79.29	79.70	79.70	0.23%	28,552,395
Feb 24, 2026	80.20	80.60	79.52	79.52	79.52	0.59%	25,251,390
Feb 13, 2026	79.51	80.00	78.91	79.05	79.05	-0.94%	25,510,240
Feb 12, 2026	79.46	80.06	79.30	79.80	79.80	0.14%	18,878,440
Feb 11, 2026	80.00	80.21	79.60	79.69	79.69	-0.62%	19,806,640
Feb 10, 2026	79.21	80.28	78.88	80.19	80.19	1.30%	30,618,408
Feb 9, 2026	79.18	79.34	78.41	79.16	79.16	-0.48%	33,466,950
Feb 6, 2026	80.43	80.80	79.40	79.54	79.54	-1.13%	31,256,590
Feb 5, 2026	79.83	81.16	79.63	80.45	80.45	0.80%	42,919,791
Feb 4, 2026	78.10	79.88	78.01	79.81	79.81	2.44%	38,910,250
Feb 3, 2026	77.80	78.89	77.43	77.91	77.91	0.08%	34,503,710
Feb 2, 2026	77.60	78.48	77.00	77.85	77.85	0.34%	34,591,570
Jan 30, 2026	77.60	79.00	77.40	77.59	77.59	-0.37%	53,250,829
Jan 29, 2026	75.70	78.08	75.47	77.88	77.88	3.37%	62,244,106
Jan 28, 2026	76.09	76.36	75.00	75.34	75.34	-1.00%	62,893,720
Jan 27, 2026	76.40	77.10	75.92	76.10	76.10	-0.33%	32,580,650
Jan 26, 2026	76.80	77.87	76.02	76.35	76.35	-0.56%	47,313,160
Jan 23, 2026	77.57	77.79	76.71	76.78	76.78	-0.92%	37,370,740
Jan 22, 2026	78.25	78.26	77.37	77.49	77.49	-0.37%	34,404,050
Jan 21, 2026	78.96	78.96	77.55	77.78	77.78	-1.54%	36,808,640
Jan 20, 2026	77.66	79.37	77.20	79.00	79.00	1.78%	45,535,750
Jan 19, 2026	77.37	78.14	77.05	77.62	77.62	0.40%	33,637,390
Jan 16, 2026	77.25	77.85	77.15	77.31	77.31	0.12%	37,186,850
Jan 15, 2026	77.46	78.05	76.89	77.22	77.22	0.09%	36,031,370
Jan 14, 2026	76.20	77.63	75.91	77.15	77.15	1.25%	53,968,400
Jan 13, 2026	77.90	78.00	76.10	76.20	76.20	-3.08%	94,571,232
Jan 12, 2026	79.78	79.79	77.81	78.62	78.62	-1.44%	52,501,410
Jan 9, 2026	79.60	79.95	79.30	79.77	79.77	0.94%	34,108,090
Jan 8, 2026	79.37	79.48	78.31	79.03	79.03	-0.43%	31,253,680
Jan 7, 2026	78.99	79.58	78.06	79.37	79.37	0.67%	40,196,780
Jan 6, 2026	78.58	79.49	77.39	78.84	78.84	0.20%	45,452,470
Jan 5, 2026	80.04	80.50	78.25	78.68	78.68	0.68%	44,294,700
Dec 31, 2025	78.87	80.28	77.85	78.15	78.15	-0.89%	28,775,820
Dec 30, 2025	78.16	79.38	78.12	78.85	78.85	0.56%	21,362,220
Dec 29, 2025	78.79	79.72	78.25	78.41	78.41	-0.58%	25,697,380
Dec 26, 2025	78.59	79.07	78.55	78.87	78.87	0.36%	21,410,710
Dec 25, 2025	78.52	78.88	78.18	78.59	78.59	-0.27%	22,675,780
Dec 24, 2025	79.43	79.94	78.76	78.80	78.80	-1.07%	21,704,730
Dec 23, 2025	79.38	80.31	79.02	79.65	79.65	0.62%	25,468,020
Dec 22, 2025	79.30	79.79	78.90	79.16	79.16	-0.37%	24,503,710
Dec 19, 2025	79.85	79.90	78.80	79.45	79.45	-0.48%	27,801,760
Dec 18, 2025	80.27	80.61	79.51	79.83	79.83	-0.80%	21,409,790
Dec 17, 2025	79.71	80.92	79.38	80.47	80.47	0.64%	23,028,180
Dec 16, 2025	80.25	80.85	79.84	79.96	79.96	-0.56%	21,423,080
Dec 15, 2025	79.69	81.10	79.45	80.41	80.41	1.37%	36,554,680
Dec 12, 2025	79.35	79.98	79.20	79.32	79.32	0.03%	32,895,860
Dec 11, 2025	80.12	80.56	79.18	79.30	79.30	-0.96%	27,294,480
Dec 10, 2025	79.98	80.62	79.70	80.07	80.07	-0.16%	24,571,970
Dec 9, 2025	81.50	81.56	79.94	80.20	80.20	-1.97%	35,647,940
Dec 8, 2025	83.00	83.10	81.04	81.81	81.81	-0.51%	27,336,520
Dec 5, 2025	81.89	82.59	81.70	82.23	82.23	0.42%	24,616,510
Dec 4, 2025	82.13	83.17	81.77	81.89	81.89	-0.34%	28,917,960
Dec 3, 2025	81.55	82.88	81.26	82.17	82.17	0.75%	36,866,000
Dec 2, 2025	80.10	81.66	80.01	81.56	81.56	1.95%	37,804,930
Dec 1, 2025	79.80	80.20	79.17	80.00	80.00	0.18%	30,352,020
Nov 28, 2025	79.80	80.07	79.33	79.86	79.86	0.08%	18,126,660
Nov 27, 2025	79.60	80.73	78.95	79.80	79.80	-	31,646,070
Nov 26, 2025	78.69	80.00	78.41	79.80	79.80	1.40%	32,072,770
Nov 25, 2025	78.99	79.00	77.61	78.70	78.70	0.18%	29,101,150
Nov 24, 2025	78.60	79.48	78.25	78.56	78.56	-0.24%	36,773,930
Nov 21, 2025	77.10	79.29	77.10	78.75	78.75	1.04%	43,949,470
Nov 20, 2025	77.50	78.88	77.03	77.94	77.94	0.70%	26,192,870
Nov 19, 2025	77.38	78.09	77.02	77.40	77.40	-	21,441,520
Nov 18, 2025	78.29	78.66	77.00	77.40	77.40	-1.30%	23,590,400
Nov 17, 2025	79.23	79.39	77.91	78.42	77.92	-1.02%	26,109,530
Nov 14, 2025	79.50	80.42	79.05	79.23	78.72	-0.46%	27,312,740
Nov 13, 2025	79.20	80.00	78.69	79.60	79.09	0.14%	33,337,010
Nov 12, 2025	77.23	80.55	77.23	79.49	78.98	2.93%	73,784,700
Nov 11, 2025	77.33	77.39	76.68	77.23	76.74	-0.13%	22,770,750
Nov 10, 2025	76.26	77.55	75.95	77.33	76.84	1.48%	39,100,810
Nov 7, 2025	77.27	77.27	76.11	76.20	75.71	-1.08%	26,441,990
Nov 6, 2025	75.94	77.43	75.94	77.03	76.54	1.44%	35,511,140
Nov 5, 2025	75.00	76.39	74.30	75.94	75.46	1.04%	26,615,130
Nov 4, 2025	75.12	75.79	74.90	75.16	74.68	-0.31%	30,260,640
Nov 3, 2025	76.39	76.95	75.18	75.39	74.91	-1.32%	28,196,990
Oct 31, 2025	75.20	76.83	75.10	76.40	75.91	1.46%	50,974,150
Oct 30, 2025	74.50	76.10	74.50	75.30	74.82	1.21%	49,965,300
Oct 29, 2025	74.25	74.42	73.50	74.40	73.93	-0.01%	27,358,650
Oct 28, 2025	74.61	74.92	74.13	74.41	73.94	-0.63%	23,365,770
Oct 27, 2025	74.74	75.35	74.37	74.88	74.40	0.36%	34,055,260
Oct 24, 2025	74.89	75.00	74.46	74.61	74.13	-0.37%	24,483,800
Oct 23, 2025	73.80	74.95	73.68	74.89	74.41	1.37%	34,763,340
Oct 22, 2025	72.80	73.99	72.61	73.88	73.41	1.33%	39,329,820
Oct 21, 2025	72.90	73.26	72.58	72.91	72.45	0.05%	28,394,650
Oct 20, 2025	73.09	73.40	72.39	72.87	72.41	0.10%	29,755,740
Oct 17, 2025	72.70	73.59	72.64	72.80	72.34	-0.52%	27,649,100
Oct 16, 2025	73.20	73.69	72.52	73.18	72.71	0.36%	34,678,000
Oct 15, 2025	72.80	73.49	72.60	72.92	72.46	0.44%	37,633,250
Oct 14, 2025	72.00	73.15	71.69	72.60	72.14	1.10%	51,909,500
Oct 13, 2025	71.38	72.11	71.02	71.81	71.35	-1.40%	48,160,450
Oct 10, 2025	72.45	73.73	72.10	72.83	72.37	0.28%	43,330,520
Oct 9, 2025	72.35	72.97	71.38	72.63	72.17	-0.04%	61,593,900