Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.77	10.81	10.69	10.81	10.81	-0.45%	52,311
Mar 6, 2026	10.85	10.91	10.83	10.86	10.86	0.45%	97,144
Mar 5, 2026	11.03	11.05	10.77	10.81	10.81	-1.28%	97,452
Mar 4, 2026	10.91	10.95	10.88	10.95	10.95	0.55%	49,560
Mar 3, 2026	11.37	11.37	10.80	10.89	10.89	-2.33%	49,905
Mar 2, 2026	11.20	11.20	11.10	11.15	11.15	-3.46%	53,799
Feb 27, 2026	11.57	11.58	11.53	11.55	11.55	-1.87%	24,211
Feb 26, 2026	11.90	11.90	11.73	11.77	11.77	-0.60%	28,181
Feb 25, 2026	12.26	12.26	11.78	11.84	11.84	-0.16%	18,924
Feb 24, 2026	11.77	11.86	11.77	11.86	11.86	-0.08%	44,872
Feb 23, 2026	11.96	11.96	11.87	11.87	11.87	-2.43%	25,447
Feb 20, 2026	12.09	12.18	12.06	12.17	12.17	2.84%	25,749
Feb 19, 2026	12.29	12.29	11.73	11.83	11.83	0.47%	94,801
Feb 18, 2026	11.74	11.99	11.73	11.78	11.78	0.47%	54,309
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