Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.27	11.90	11.27	11.90	-	1.54%	8,400
Feb 17, 2026	11.51	11.94	11.51	11.72	11.72	1.82%	57,055
Feb 13, 2026	11.46	11.53	11.46	11.51	11.51	-	36,538
Feb 12, 2026	11.63	11.71	11.47	11.51	11.51	0.61%	31,686
Feb 11, 2026	11.39	11.44	11.36	11.44	11.44	-0.17%	24,186
Feb 10, 2026	11.45	11.48	11.43	11.46	11.46	1.69%	33,673
Feb 9, 2026	10.84	11.35	10.84	11.27	11.27	-0.97%	45,891
Feb 6, 2026	11.33	11.62	11.31	11.38	11.38	0.80%	63,370
Feb 5, 2026	11.51	11.70	11.29	11.29	11.29	0.71%	45,166
Feb 4, 2026	11.27	11.27	11.18	11.21	11.21	0.95%	52,296
Feb 3, 2026	11.13	11.14	11.06	11.11	11.11	1.14%	30,954
Feb 2, 2026	11.02	11.04	10.98	10.98	10.98	0.29%	35,166
Jan 30, 2026	11.40	11.40	10.92	10.95	10.95	-0.21%	148,038
Jan 29, 2026	11.48	11.48	10.89	10.97	10.97	2.15%	60,881
Jan 28, 2026	10.76	10.78	10.68	10.74	10.74	-0.56%	22,225
Jan 27, 2026	10.90	11.05	10.79	10.80	10.80	-1.18%	28,566
Jan 26, 2026	11.37	11.37	10.91	10.93	10.93	-1.09%	38,445
Jan 23, 2026	11.01	11.71	10.99	11.05	11.05	-2.37%	68,882
Jan 22, 2026	11.31	11.42	11.00	11.32	11.32	0.85%	23,484
Jan 21, 2026	11.10	11.29	11.10	11.22	11.22	0.93%	33,556
Jan 20, 2026	11.16	11.20	11.09	11.12	11.12	1.18%	27,159
Jan 16, 2026	11.44	11.44	10.93	10.99	10.99	-0.18%	21,046
Jan 15, 2026	11.29	11.71	10.91	11.01	11.01	2.00%	24,864
Jan 14, 2026	10.75	10.82	10.69	10.79	10.79	0.50%	36,939
Jan 13, 2026	10.55	10.81	10.55	10.74	10.74	-3.81%	34,688
Jan 12, 2026	10.66	11.52	10.66	11.17	11.17	-2.57%	34,741
Jan 9, 2026	11.67	11.86	11.45	11.46	11.46	1.60%	40,628
Jan 8, 2026	11.15	11.65	11.15	11.28	11.28	0.09%	19,401
Jan 7, 2026	11.43	11.43	11.14	11.27	11.27	0.63%	104,592
Jan 6, 2026	11.40	11.64	11.14	11.20	11.20	-0.88%	174,289
Jan 5, 2026	11.35	11.61	11.22	11.30	11.30	-4.96%	226,566
Jan 2, 2026	11.91	11.91	11.24	11.89	11.89	9.08%	29,461
Dec 31, 2025	10.96	11.10	10.67	10.90	10.90	-0.91%	62,845
Dec 30, 2025	11.10	11.10	10.86	11.00	11.00	1.24%	29,688
Dec 29, 2025	10.96	11.10	10.80	10.87	10.87	-3.34%	22,653
Dec 26, 2025	11.14	11.50	10.98	11.24	11.24	-0.53%	32,714
Dec 24, 2025	11.14	11.50	10.95	11.30	11.30	1.35%	7,381
Dec 23, 2025	11.50	11.50	10.77	11.15	11.15	-0.54%	16,883
Dec 22, 2025	10.78	11.50	10.78	11.21	11.21	0.90%	34,271
Dec 19, 2025	11.38	11.50	10.94	11.11	11.11	-3.39%	168,531
Dec 18, 2025	11.50	11.50	11.16	11.50	11.50	-	59,124
Dec 17, 2025	11.29	11.74	11.29	11.50	11.50	-1.71%	31,792
Dec 16, 2025	11.70	11.70	11.29	11.70	11.70	-	16,516
Dec 15, 2025	11.15	11.74	11.15	11.70	11.70	-0.34%	51,708
Dec 12, 2025	11.36	11.74	11.10	11.74	11.74	3.23%	59,990
Dec 11, 2025	11.46	11.77	11.10	11.37	11.37	-4.35%	45,808
Dec 10, 2025	11.89	11.89	10.99	11.89	11.89	2.06%	30,476
Dec 9, 2025	11.50	11.88	11.42	11.65	11.65	-2.92%	49,542
Dec 8, 2025	11.80	12.10	11.50	12.00	12.00	0.17%	22,763
Dec 5, 2025	11.84	12.21	11.70	11.98	11.98	1.05%	14,427