Midea Group Co., Ltd. (MGCLY)
OTCMKTS · Delayed Price · Currency is USD
11.16
-0.10 (-0.86%)
Sep 12, 2025, 4:00 PM EDT
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.26 | 11.40 | 10.77 | 11.16 | 11.16 | -0.86% | 341,730 |
| Sep 11, 2025 | 11.26 | 11.39 | 11.20 | 11.26 | 11.26 | 0.69% | 170,616 |
| Sep 10, 2025 | 11.01 | 11.58 | 11.01 | 11.18 | 11.18 | -1.06% | 17,118 |
| Sep 9, 2025 | 11.25 | 11.59 | 11.00 | 11.30 | 11.30 | -0.88% | 85,673 |
| Sep 8, 2025 | 10.50 | 11.65 | 10.50 | 11.40 | 11.40 | 1.11% | 327,593 |
| Sep 5, 2025 | 11.10 | 11.57 | 11.05 | 11.28 | 11.28 | 4.49% | 507,000 |
| Sep 4, 2025 | 10.68 | 11.19 | 10.68 | 10.79 | 10.79 | 0.19% | 360,227 |
| Sep 3, 2025 | 11.15 | 11.34 | 10.77 | 10.77 | 10.77 | -3.30% | 247,907 |
| Sep 2, 2025 | 11.11 | 11.30 | 11.07 | 11.14 | 11.14 | 2.56% | 173,898 |
| Aug 29, 2025 | 11.01 | 11.59 | 10.85 | 10.86 | 10.86 | 3.82% | 164,983 |
| Aug 28, 2025 | 10.81 | 11.65 | 10.37 | 10.46 | 10.46 | -0.85% | 48,004 |
| Aug 27, 2025 | 10.40 | 11.41 | 10.34 | 10.55 | 10.55 | -2.85% | 12,961 |
| Aug 26, 2025 | 11.04 | 11.65 | 10.75 | 10.86 | 10.86 | 2.07% | 8,675 |
| Aug 25, 2025 | 11.05 | 11.65 | 10.64 | 10.64 | 10.64 | 1.82% | 14,452 |
| Aug 22, 2025 | 11.46 | 11.46 | 10.45 | 10.45 | 10.45 | -0.95% | 14,102 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.42 | 10.55 | 10.55 | 1.93% | 37,558 |
| Aug 20, 2025 | 10.41 | 10.59 | 10.35 | 10.35 | 10.35 | -1.52% | 9,887 |
| Aug 19, 2025 | 10.60 | 11.71 | 10.46 | 10.51 | 10.51 | 0.86% | 17,171 |
| Aug 18, 2025 | 10.50 | 10.74 | 10.30 | 10.42 | 10.42 | 1.07% | 437,159 |
| Aug 15, 2025 | 10.50 | 11.00 | 10.28 | 10.31 | 10.31 | -0.87% | 594,448 |
| Aug 14, 2025 | 10.21 | 10.80 | 10.20 | 10.40 | 10.40 | -0.95% | 158,913 |
| Aug 13, 2025 | 10.31 | 11.69 | 10.26 | 10.50 | 10.50 | -1.13% | 266,796 |
| Aug 12, 2025 | 10.20 | 10.62 | 10.14 | 10.62 | 10.62 | 4.12% | 301,808 |
| Aug 11, 2025 | 10.13 | 10.20 | 10.00 | 10.20 | 10.20 | 0.10% | 320,838 |
| Aug 8, 2025 | 10.00 | 10.19 | 9.75 | 10.19 | 10.19 | -0.59% | 79,415 |
| Aug 7, 2025 | 10.18 | 10.63 | 9.80 | 10.25 | 10.25 | 2.50% | 151,832 |
| Aug 6, 2025 | 9.75 | 10.00 | 9.70 | 10.00 | 10.00 | 1.01% | 227,919 |
| Aug 5, 2025 | 9.89 | 10.37 | 9.63 | 9.90 | 9.90 | 1.64% | 5,000 |
| Aug 4, 2025 | 9.91 | 10.08 | 9.21 | 9.74 | 9.74 | 1.30% | 141,658 |
| Aug 1, 2025 | 9.89 | 9.93 | 9.58 | 9.62 | 9.62 | -0.93% | 9,342 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.62 | 9.71 | 9.71 | -4.67% | 942,830 |
| Jul 30, 2025 | 10.70 | 10.82 | 10.17 | 10.18 | 10.18 | 0.30% | 471,655 |
| Jul 29, 2025 | 10.63 | 11.60 | 10.10 | 10.15 | 10.15 | -3.43% | 1,392,247 |
| Jul 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 188,080 |
| Jul 25, 2025 | 10.05 | 10.65 | 10.05 | 10.50 | 10.50 | -10.64% | 76,563 |
| Jul 24, 2025 | 11.00 | 11.75 | 11.00 | 11.75 | 11.75 | 6.82% | 7,249 |
| Jul 23, 2025 | 11.21 | 11.21 | 11.00 | 11.00 | 11.00 | -1.79% | 918 |
| Jul 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 17 |
| Jul 21, 2025 | 10.29 | 11.20 | 9.70 | 11.20 | 11.20 | 9.27% | 12,031 |
| Jul 18, 2025 | 9.92 | 10.25 | 9.92 | 10.25 | 10.25 | -0.39% | 19,519 |
| Jul 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 6,445 |
| Jul 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 275 |
| Jul 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -14.26% | 315 |
| Jul 14, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 11, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 10, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 9, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 205 |
| Jul 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 75 |
| Jul 7, 2025 | 9.95 | 12.00 | 9.75 | 12.00 | 12.00 | 21.21% | 3,148 |
| Jul 3, 2025 | 10.05 | 10.15 | 9.75 | 9.90 | 9.90 | -28.52% | 64,229 |