MiniMed Group, Inc. (MMED)
NASDAQ: MMED · Real-Time Price · USD
14.24
+0.02 (0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MiniMed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.22 | 14.67 | 13.73 | 14.24 | 14.24 | 0.14% | 5,708,852 |
| Jun 25, 2026 | 14.25 | 14.76 | 13.94 | 14.22 | 14.22 | 0.64% | 653,121 |
| Jun 24, 2026 | 13.97 | 14.98 | 13.95 | 14.13 | 14.13 | 2.84% | 1,111,534 |
| Jun 23, 2026 | 14.14 | 14.49 | 13.73 | 13.74 | 13.74 | -3.38% | 537,608 |
| Jun 22, 2026 | 14.61 | 14.96 | 14.12 | 14.22 | 14.22 | -3.72% | 631,543 |
| Jun 18, 2026 | 14.39 | 14.96 | 14.17 | 14.77 | 14.77 | 4.23% | 2,855,024 |
| Jun 17, 2026 | 15.02 | 15.37 | 14.11 | 14.17 | 14.17 | -3.61% | 535,324 |
| Jun 16, 2026 | 15.04 | 15.36 | 14.70 | 14.70 | 14.70 | -2.00% | 459,872 |
| Jun 15, 2026 | 15.17 | 15.52 | 14.87 | 15.00 | 15.00 | -1.06% | 1,019,989 |
| Jun 12, 2026 | 15.37 | 15.68 | 15.00 | 15.16 | 15.16 | -2.00% | 963,147 |
| Jun 11, 2026 | 14.43 | 15.54 | 14.24 | 15.47 | 15.47 | 5.17% | 1,413,702 |
| Jun 10, 2026 | 15.18 | 15.49 | 14.66 | 14.71 | 14.71 | -2.71% | 748,654 |
| Jun 9, 2026 | 14.89 | 15.69 | 14.74 | 15.12 | 15.12 | 1.61% | 799,044 |
| Jun 8, 2026 | 14.31 | 15.00 | 14.22 | 14.88 | 14.88 | 4.57% | 742,286 |
| Jun 5, 2026 | 14.23 | 14.64 | 14.01 | 14.23 | 14.23 | 1.21% | 457,739 |
| Jun 4, 2026 | 14.26 | 15.23 | 14.03 | 14.06 | 14.06 | -1.40% | 1,263,026 |
| Jun 3, 2026 | 12.72 | 14.70 | 12.62 | 14.26 | 14.26 | 15.93% | 2,965,771 |
| Jun 2, 2026 | 12.00 | 12.45 | 11.46 | 12.30 | 12.30 | 2.50% | 1,062,604 |
| Jun 1, 2026 | 12.04 | 12.55 | 11.83 | 12.00 | 12.00 | -0.33% | 1,086,619 |
| May 29, 2026 | 11.85 | 12.08 | 11.29 | 12.04 | 12.04 | 4.60% | 574,189 |
| May 28, 2026 | 10.80 | 11.70 | 10.72 | 11.51 | 11.51 | 6.57% | 569,910 |
| May 27, 2026 | 11.29 | 11.57 | 10.80 | 10.80 | 10.80 | -3.40% | 730,738 |
| May 26, 2026 | 11.90 | 11.90 | 11.17 | 11.18 | 11.18 | -5.81% | 521,540 |
| May 22, 2026 | 11.71 | 12.19 | 11.59 | 11.87 | 11.87 | 1.28% | 696,298 |
| May 21, 2026 | 11.63 | 11.94 | 11.34 | 11.72 | 11.72 | 0.77% | 617,879 |
| May 20, 2026 | 10.89 | 11.68 | 10.75 | 11.63 | 11.63 | 6.80% | 811,153 |
| May 19, 2026 | 10.86 | 11.35 | 10.69 | 10.89 | 10.89 | 0.09% | 634,841 |
| May 18, 2026 | 10.80 | 11.47 | 10.75 | 10.88 | 10.88 | 0.74% | 631,565 |
| May 15, 2026 | 11.00 | 11.24 | 10.65 | 10.80 | 10.80 | -2.53% | 577,967 |
| May 14, 2026 | 11.29 | 11.39 | 10.92 | 11.08 | 11.08 | -0.89% | 471,844 |
| May 13, 2026 | 11.67 | 12.02 | 11.02 | 11.18 | 11.18 | -5.97% | 1,116,431 |
| May 12, 2026 | 11.31 | 12.11 | 11.19 | 11.89 | 11.89 | 6.54% | 1,054,950 |
| May 11, 2026 | 11.60 | 11.88 | 11.10 | 11.16 | 11.16 | -3.54% | 579,486 |
| May 8, 2026 | 11.79 | 12.08 | 11.25 | 11.57 | 11.57 | -1.36% | 538,429 |
| May 7, 2026 | 11.73 | 12.15 | 11.68 | 11.73 | 11.73 | -0.51% | 394,444 |
| May 6, 2026 | 11.68 | 12.09 | 11.45 | 11.79 | 11.79 | 0.94% | 439,278 |
| May 5, 2026 | 11.91 | 12.17 | 11.52 | 11.68 | 11.68 | -1.60% | 452,575 |
| May 4, 2026 | 12.07 | 12.41 | 11.80 | 11.87 | 11.87 | -1.98% | 542,130 |
| May 1, 2026 | 12.35 | 12.74 | 12.07 | 12.11 | 12.11 | -1.86% | 580,841 |
| Apr 30, 2026 | 12.22 | 12.68 | 12.05 | 12.34 | 12.34 | 2.66% | 718,906 |
| Apr 29, 2026 | 12.93 | 13.04 | 12.01 | 12.02 | 12.02 | -7.11% | 659,983 |
| Apr 28, 2026 | 12.92 | 13.39 | 12.69 | 12.94 | 12.94 | 0.15% | 642,815 |
| Apr 27, 2026 | 13.24 | 13.46 | 12.77 | 12.92 | 12.92 | -2.12% | 531,918 |
| Apr 24, 2026 | 13.59 | 13.59 | 12.80 | 13.20 | 13.20 | -3.15% | 670,212 |
| Apr 23, 2026 | 13.20 | 13.69 | 12.89 | 13.63 | 13.63 | 3.34% | 907,734 |
| Apr 22, 2026 | 13.41 | 13.72 | 13.07 | 13.19 | 13.19 | -0.08% | 431,739 |
| Apr 21, 2026 | 13.80 | 13.82 | 13.09 | 13.20 | 13.20 | -4.42% | 850,165 |
| Apr 20, 2026 | 14.35 | 15.24 | 13.57 | 13.81 | 13.81 | -4.36% | 566,744 |
| Apr 17, 2026 | 14.14 | 15.06 | 14.01 | 14.44 | 14.44 | 3.00% | 816,793 |
| Apr 16, 2026 | 15.13 | 15.22 | 13.84 | 14.02 | 14.02 | -7.88% | 1,671,094 |
| Apr 15, 2026 | 15.05 | 15.80 | 15.05 | 15.22 | 15.22 | 0.07% | 1,066,046 |
| Apr 14, 2026 | 14.42 | 15.48 | 14.42 | 15.21 | 15.21 | 5.70% | 1,080,383 |
| Apr 13, 2026 | 13.90 | 14.43 | 13.75 | 14.39 | 14.39 | 3.38% | 1,407,432 |
| Apr 10, 2026 | 14.01 | 14.70 | 13.89 | 13.92 | 13.92 | 0.87% | 663,585 |
| Apr 9, 2026 | 13.42 | 14.09 | 13.17 | 13.80 | 13.80 | 1.77% | 1,265,945 |
| Apr 8, 2026 | 13.55 | 13.75 | 13.05 | 13.56 | 13.56 | 2.73% | 692,562 |
| Apr 7, 2026 | 13.15 | 13.54 | 12.80 | 13.20 | 13.20 | -0.23% | 1,122,968 |
| Apr 6, 2026 | 14.10 | 14.42 | 13.18 | 13.23 | 13.23 | -5.57% | 971,856 |
| Apr 2, 2026 | 14.27 | 14.97 | 13.52 | 14.01 | 14.01 | -3.25% | 725,601 |
| Apr 1, 2026 | 15.08 | 15.08 | 14.13 | 14.48 | 14.48 | -2.95% | 992,009 |
| Mar 31, 2026 | 14.73 | 15.40 | 14.53 | 14.92 | 14.92 | 3.97% | 1,550,104 |
| Mar 30, 2026 | 14.30 | 15.05 | 14.10 | 14.35 | 14.35 | -0.83% | 888,608 |
| Mar 27, 2026 | 15.22 | 15.55 | 14.37 | 14.47 | 14.47 | -5.24% | 725,659 |
| Mar 26, 2026 | 16.11 | 16.38 | 15.05 | 15.27 | 15.27 | -4.62% | 867,584 |
| Mar 25, 2026 | 16.40 | 16.94 | 16.01 | 16.01 | 16.01 | -1.84% | 667,264 |
| Mar 24, 2026 | 17.01 | 17.20 | 16.01 | 16.31 | 16.31 | -4.62% | 476,315 |
| Mar 23, 2026 | 16.89 | 17.70 | 16.55 | 17.10 | 17.10 | 3.20% | 522,798 |
| Mar 20, 2026 | 17.11 | 17.86 | 16.26 | 16.57 | 16.57 | -3.16% | 693,372 |
| Mar 19, 2026 | 16.75 | 17.24 | 16.46 | 17.11 | 17.11 | 1.91% | 399,178 |
| Mar 18, 2026 | 16.81 | 17.55 | 16.64 | 16.79 | 16.79 | -0.24% | 1,043,644 |
| Mar 17, 2026 | 16.02 | 16.89 | 15.97 | 16.83 | 16.83 | 5.45% | 1,035,607 |
| Mar 16, 2026 | 15.90 | 16.24 | 15.55 | 15.96 | 15.96 | 1.27% | 793,959 |
| Mar 13, 2026 | 16.57 | 17.16 | 15.18 | 15.76 | 15.76 | -4.66% | 2,126,473 |
| Mar 12, 2026 | 18.35 | 18.38 | 16.51 | 16.53 | 16.53 | -8.42% | 2,359,245 |
| Mar 11, 2026 | 18.26 | 18.39 | 17.85 | 18.05 | 18.05 | -1.53% | 1,518,863 |
| Mar 10, 2026 | 18.03 | 18.69 | 17.98 | 18.33 | 18.33 | 1.83% | 1,318,028 |
| Mar 9, 2026 | 18.50 | 19.05 | 17.94 | 18.00 | 18.00 | -2.65% | 1,945,344 |