Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	11.70	12.14	11.25	11.86	11.86	1.76%	22,770
Dec 3, 2025	11.87	12.15	11.65	11.65	11.65	-1.10%	52,027
Dec 2, 2025	11.67	11.94	11.56	11.78	11.78	3.33%	33,075
Dec 1, 2025	11.88	11.88	11.40	11.40	11.40	-	20,104
Nov 28, 2025	11.57	11.81	11.40	11.40	11.40	-0.09%	8,471
Nov 26, 2025	11.33	11.63	11.30	11.41	11.41	1.42%	21,381
Nov 25, 2025	11.71	11.71	11.25	11.25	11.25	-1.32%	34,899
Nov 24, 2025	11.19	11.52	11.19	11.40	11.40	1.24%	17,475
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