Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	88.90	90.45	88.60	89.15	-	0.17%	369,514
Dec 10, 2025	88.90	89.00	87.75	89.00	89.00	0.11%	2,924,202
Dec 9, 2025	89.40	90.55	88.50	88.90	88.90	-1.93%	3,289,827
Dec 8, 2025	91.45	92.15	90.30	90.65	90.65	-0.87%	2,263,087
Dec 5, 2025	91.05	91.85	90.60	91.45	91.45	0.55%	4,118,704
Dec 4, 2025	91.00	91.80	90.15	90.95	90.95	-0.05%	3,070,040
Dec 3, 2025	90.10	91.75	89.05	91.00	91.00	0.61%	3,637,102
Dec 2, 2025	89.00	91.00	89.00	90.45	90.45	1.63%	3,147,830
Dec 1, 2025	88.85	89.40	88.40	89.00	89.00	0.56%	2,003,503
Nov 28, 2025	89.00	89.70	88.15	88.50	88.50	-0.56%	2,381,853
Nov 27, 2025	89.00	89.80	88.30	89.00	89.00	-0.06%	3,005,216
Nov 26, 2025	88.40	89.25	87.50	89.05	89.05	1.60%	4,402,445
Nov 25, 2025	89.40	89.50	87.30	87.65	87.65	-1.30%	5,571,876
Nov 24, 2025	88.20	89.85	87.80	88.80	88.80	1.78%	9,782,693
Nov 21, 2025	88.00	88.40	86.25	87.25	87.25	-0.80%	4,885,911
Nov 20, 2025	87.70	88.55	86.75	87.95	87.95	1.85%	4,194,510
Nov 19, 2025	86.90	87.95	85.90	86.35	86.35	0.70%	3,216,619
Nov 18, 2025	87.55	87.80	85.20	85.75	85.75	-2.06%	5,071,415
Nov 17, 2025	88.80	88.90	87.25	87.55	87.55	-1.46%	2,596,174
Nov 14, 2025	88.30	89.85	88.25	88.85	88.85	-0.89%	2,634,176
Nov 13, 2025	90.00	90.35	88.80	89.65	89.65	-0.22%	3,016,882
Nov 12, 2025	86.75	90.15	86.15	89.85	89.85	4.36%	5,133,335
Nov 11, 2025	87.50	87.70	85.50	86.10	86.10	-1.43%	3,465,228
Nov 10, 2025	86.70	87.70	85.75	87.35	87.35	1.39%	3,375,670
Nov 7, 2025	86.50	86.95	85.35	86.15	86.15	-1.03%	3,708,490
Nov 6, 2025	85.25	87.05	84.50	87.05	87.05	3.08%	4,301,999
Nov 5, 2025	84.15	85.25	82.65	84.45	84.45	0.36%	4,883,997
Nov 4, 2025	82.40	84.40	82.20	84.15	84.15	2.12%	5,282,930
Nov 3, 2025	84.10	84.55	82.35	82.40	82.40	-1.90%	2,872,909
Oct 31, 2025	83.15	84.90	83.15	84.00	84.00	1.02%	2,633,614
Oct 30, 2025	81.75	84.10	81.65	83.15	83.15	1.09%	7,894,723
Oct 28, 2025	84.80	84.80	81.95	82.25	81.70	-2.08%	4,173,917
Oct 27, 2025	85.00	85.00	83.60	84.00	83.44	-	2,842,547
Oct 24, 2025	84.20	84.20	83.25	84.00	83.44	0.72%	1,895,178
Oct 23, 2025	82.75	83.50	82.30	83.40	82.85	0.97%	1,643,497
Oct 22, 2025	82.20	82.95	81.70	82.60	82.05	0.30%	1,824,827
Oct 21, 2025	81.90	83.20	81.85	82.35	81.80	0.18%	2,438,947
Oct 20, 2025	83.40	83.40	81.45	82.20	81.65	1.36%	2,364,910
Oct 17, 2025	82.40	82.45	80.45	81.10	80.56	-1.10%	2,956,680
Oct 16, 2025	83.50	83.50	80.85	82.00	81.45	-0.24%	2,773,143
Oct 15, 2025	82.00	82.35	81.05	82.20	81.65	2.88%	2,929,903
Oct 14, 2025	80.00	81.40	79.60	79.90	79.37	-0.25%	4,000,693
Oct 13, 2025	79.80	80.25	78.15	80.10	79.57	-1.54%	8,003,411
Oct 10, 2025	81.45	82.90	80.95	81.35	80.81	-1.21%	3,208,815
Oct 9, 2025	81.20	82.45	80.40	82.35	81.80	1.48%	3,835,660
Oct 8, 2025	82.35	82.35	80.10	81.15	80.61	-0.12%	2,667,389
Oct 6, 2025	83.20	83.50	81.10	81.25	80.71	-2.34%	1,902,106
Oct 3, 2025	82.75	83.30	82.00	83.20	82.65	0.54%	1,200,198
Oct 2, 2025	82.60	82.95	81.55	82.75	82.20	0.61%	2,384,376
Sep 30, 2025	82.00	82.30	81.05	82.25	81.70	-0.18%	3,510,952