Midea Group Co., Ltd. (MGCLY)
OTCMKTS · Delayed Price · Currency is USD
11.40
+0.14 (1.24%)
Nov 24, 2025, 4:00 PM EST
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 11.35 | 11.65 | 10.80 | 11.26 | 11.26 | -1.56% | 22,055 |
| Nov 20, 2025 | 11.43 | 11.74 | 10.98 | 11.44 | 11.44 | 3.52% | 12,694 |
| Nov 19, 2025 | 11.16 | 11.35 | 11.00 | 11.05 | 11.05 | -2.64% | 19,111 |
| Nov 18, 2025 | 11.08 | 11.35 | 10.85 | 11.35 | 11.35 | - | 18,950 |
| Nov 17, 2025 | 11.30 | 11.50 | 10.96 | 11.35 | 11.35 | -1.30% | 16,724 |
| Nov 14, 2025 | 11.37 | 11.75 | 11.29 | 11.50 | 11.50 | - | 11,122 |
| Nov 13, 2025 | 11.55 | 11.75 | 11.33 | 11.50 | 11.50 | 0.70% | 18,174 |
| Nov 12, 2025 | 11.57 | 11.75 | 11.31 | 11.42 | 11.42 | 5.55% | 14,919 |
| Nov 11, 2025 | 11.16 | 11.51 | 10.80 | 10.82 | 10.82 | -4.72% | 17,942 |
| Nov 10, 2025 | 11.20 | 11.68 | 11.20 | 11.36 | 11.36 | -1.34% | 25,357 |
| Nov 7, 2025 | 11.11 | 11.51 | 11.02 | 11.51 | 11.51 | 2.77% | 15,313 |
| Nov 6, 2025 | 10.76 | 11.64 | 10.76 | 11.20 | 11.20 | 2.75% | 17,394 |
| Nov 5, 2025 | 11.08 | 11.10 | 10.70 | 10.90 | 10.90 | 1.40% | 11,653 |
| Nov 4, 2025 | 10.58 | 10.80 | 10.50 | 10.75 | 10.75 | 1.61% | 28,316 |
| Nov 3, 2025 | 10.50 | 10.80 | 10.50 | 10.58 | 10.58 | -2.04% | 33,397 |
| Oct 31, 2025 | 10.95 | 10.95 | 10.66 | 10.80 | 10.80 | 0.65% | 20,417 |
| Oct 30, 2025 | 10.64 | 10.73 | 10.33 | 10.73 | 10.68 | 2.00% | 35,649 |
| Oct 29, 2025 | 10.16 | 10.95 | 9.53 | 10.52 | 10.47 | -1.22% | 31,486 |
| Oct 28, 2025 | 10.57 | 10.95 | 10.57 | 10.65 | 10.60 | -1.93% | 15,789 |
| Oct 27, 2025 | 10.95 | 10.95 | 10.75 | 10.86 | 10.81 | 0.09% | 19,499 |
| Oct 24, 2025 | 10.71 | 10.95 | 10.39 | 10.85 | 10.80 | 0.09% | 30,172 |
| Oct 23, 2025 | 10.63 | 11.15 | 10.63 | 10.84 | 10.79 | 2.75% | 39,281 |
| Oct 22, 2025 | 10.51 | 10.70 | 10.40 | 10.55 | 10.50 | 0.48% | 17,792 |
| Oct 21, 2025 | 10.55 | 10.80 | 10.40 | 10.50 | 10.45 | -1.41% | 67,796 |
| Oct 20, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.60 | 0.47% | 12,993 |
| Oct 17, 2025 | 10.56 | 10.67 | 10.03 | 10.60 | 10.55 | -0.50% | 26,494 |
| Oct 16, 2025 | 10.75 | 10.80 | 10.27 | 10.65 | 10.60 | 1.94% | 37,626 |
| Oct 15, 2025 | 10.62 | 10.75 | 10.27 | 10.45 | 10.40 | 0.48% | 14,872 |
| Oct 14, 2025 | 10.25 | 10.50 | 10.25 | 10.40 | 10.35 | 1.66% | 20,096 |
| Oct 13, 2025 | 10.36 | 10.50 | 9.95 | 10.23 | 10.18 | 1.29% | 52,506 |
| Oct 10, 2025 | 10.86 | 10.86 | 9.95 | 10.10 | 10.05 | -3.26% | 36,757 |
| Oct 9, 2025 | 10.58 | 10.99 | 10.27 | 10.44 | 10.39 | 0.24% | 15,772 |
| Oct 8, 2025 | 10.48 | 10.50 | 10.30 | 10.42 | 10.37 | -0.80% | 38,014 |
| Oct 7, 2025 | 10.85 | 10.85 | 10.50 | 10.50 | 10.45 | -3.06% | 125,538 |
| Oct 6, 2025 | 10.61 | 10.85 | 10.33 | 10.83 | 10.78 | 1.88% | 108,698 |
| Oct 3, 2025 | 10.44 | 10.69 | 10.33 | 10.63 | 10.58 | 0.62% | 71,240 |
| Oct 2, 2025 | 10.60 | 10.60 | 10.53 | 10.57 | 10.52 | 0.43% | 20,800 |
| Oct 1, 2025 | 10.38 | 10.60 | 10.34 | 10.52 | 10.47 | 0.15% | 13,630 |
| Sep 30, 2025 | 10.75 | 10.98 | 10.48 | 10.50 | 10.46 | -1.92% | 11,474 |
| Sep 29, 2025 | 10.67 | 10.71 | 10.59 | 10.71 | 10.66 | 1.23% | 11,163 |
| Sep 26, 2025 | 10.91 | 10.91 | 10.54 | 10.58 | 10.53 | 0.38% | 78,722 |
| Sep 25, 2025 | 10.61 | 10.90 | 10.35 | 10.54 | 10.49 | -1.86% | 16,112 |
| Sep 24, 2025 | 10.77 | 10.90 | 10.70 | 10.74 | 10.69 | 0.66% | 19,019 |
| Sep 23, 2025 | 10.65 | 11.01 | 10.65 | 10.67 | 10.62 | -1.66% | 62,526 |
| Sep 22, 2025 | 11.00 | 11.28 | 10.74 | 10.85 | 10.80 | -1.09% | 792,707 |
| Sep 19, 2025 | 11.07 | 11.30 | 10.87 | 10.97 | 10.92 | 1.77% | 132,470 |
| Sep 18, 2025 | 10.98 | 11.16 | 10.76 | 10.78 | 10.73 | -1.65% | 714,440 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.80 | 10.96 | 10.91 | -0.36% | 288,309 |
| Sep 16, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.95 | -3.59% | 72,865 |
| Sep 15, 2025 | 11.11 | 11.41 | 10.88 | 11.41 | 11.36 | 2.24% | 18,542 |