Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	86.00	86.60	85.55	85.90	85.90	0.76%	1,860,099
Jan 15, 2026	84.35	85.85	84.35	85.25	85.25	0.77%	2,773,577
Jan 14, 2026	85.00	85.15	83.35	84.60	84.60	0.36%	8,284,408
Jan 13, 2026	86.55	86.75	84.10	84.30	84.30	-2.54%	6,092,447
Jan 12, 2026	89.85	89.85	86.05	86.50	86.50	-2.81%	4,638,900
Jan 9, 2026	88.00	89.30	87.70	89.00	89.00	1.89%	3,282,602
Jan 8, 2026	87.75	88.10	86.10	87.35	87.35	-0.85%	3,466,056
Jan 7, 2026	87.15	88.20	86.80	88.10	88.10	1.03%	2,660,570
Jan 6, 2026	88.20	88.35	86.20	87.20	87.20	-0.23%	3,084,614
Jan 5, 2026	89.10	89.10	86.55	87.40	87.40	-2.13%	3,580,187
Jan 2, 2026	85.20	89.45	85.00	89.30	89.30	5.12%	2,380,968
Dec 31, 2025	86.00	86.50	84.50	84.95	84.95	-0.88%	1,969,900
Dec 30, 2025	84.30	85.85	84.05	85.70	85.70	1.72%	3,262,090
Dec 29, 2025	86.90	87.20	84.25	84.25	84.25	-3.05%	3,676,472
Dec 24, 2025	87.10	87.60	86.60	86.90	86.90	-0.29%	1,281,272
Dec 23, 2025	87.40	88.20	86.90	87.15	87.15	-0.17%	3,061,595
Dec 22, 2025	87.20	87.45	86.40	87.30	87.30	0.11%	2,417,269
Dec 19, 2025	87.05	87.30	86.35	87.20	87.20	0.23%	2,925,447
Dec 18, 2025	87.95	88.15	86.65	87.00	87.00	-1.02%	3,755,082
Dec 17, 2025	88.10	88.80	87.50	87.90	87.90	-0.23%	3,789,746
Dec 16, 2025	88.35	89.00	87.60	88.10	88.10	-0.28%	3,682,551
Dec 15, 2025	88.95	89.50	87.80	88.35	88.35	-0.79%	4,664,421
Dec 12, 2025	89.50	89.65	88.45	89.05	89.05	0.96%	2,082,885
Dec 11, 2025	90.45	90.45	87.50	88.20	88.20	-0.90%	1,854,811
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