Midea Group Co., Ltd. (MGCOF)
OTCMKTS · Delayed Price · Currency is USD
11.43
+0.14 (1.21%)
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 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.11% | 820 |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.46% | 543 |
| Nov 19, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.82% | 656 |
| Nov 18, 2025 | 11.03 | 13.30 | 11.03 | 11.03 | 11.03 | 13.59% | 62,522 |
| Nov 17, 2025 | 9.71 | 13.60 | 9.71 | 9.71 | 9.71 | -14.45% | 43,259 |
| Nov 14, 2025 | 10.46 | 11.35 | 10.46 | 11.35 | 11.35 | 8.10% | 1,349 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.48% | 513 |
| Nov 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -17.15% | 388 |
| Nov 11, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 24.67% | 204 |
| Nov 10, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.04% | 227 |
| Nov 6, 2025 | 12.14 | 12.17 | 10.14 | 10.14 | 10.14 | -6.89% | 871 |
| Nov 5, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -9.93% | 1,129 |
| Nov 3, 2025 | 12.09 | 12.09 | 9.10 | 12.09 | 12.09 | 2.20% | 700 |
| Oct 31, 2025 | 9.30 | 12.30 | 9.30 | 11.83 | 11.83 | 29.29% | 691 |
| Oct 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -14.17% | 644 |
| Oct 28, 2025 | 9.10 | 10.66 | 9.10 | 10.66 | 10.59 | -13.61% | 1,638 |
| Oct 27, 2025 | 13.00 | 13.00 | 9.84 | 12.34 | 12.26 | 6.58% | 2,039 |
| Oct 23, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.50 | -3.73% | 196 |
| Oct 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.95 | 0.22% | 131 |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | 1.69% | 1,153 |
| Oct 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | -3.28% | 207 |
| Oct 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 24.49% | 252 |
| Oct 15, 2025 | 12.20 | 12.20 | 9.80 | 9.80 | 9.74 | 8.89% | 1,176 |
| Oct 14, 2025 | 9.42 | 12.86 | 9.00 | 9.00 | 8.94 | -24.40% | 35,865 |
| Oct 10, 2025 | 10.10 | 11.90 | 10.10 | 11.90 | 11.83 | -4.15% | 3,104 |
| Oct 9, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.34 | 22.97% | 1,996 |
| Oct 7, 2025 | 10.45 | 10.45 | 10.10 | 10.10 | 10.03 | -3.40% | 4,201 |
| Oct 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | -1.66% | 3,544 |
| Oct 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | -8.97% | 608 |
| Oct 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.60 | 10.74% | 271 |
| Sep 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | -9.08% | 135 |
| Sep 29, 2025 | 11.68 | 11.68 | 11.60 | 11.60 | 11.52 | -3.73% | 801 |
| Sep 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.97 | 0.92% | 50,156 |
| Sep 25, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | 11.86 | -1.97% | 429 |
| Sep 24, 2025 | 12.19 | 12.19 | 12.18 | 12.18 | 12.10 | -5.43% | 1,602 |
| Sep 23, 2025 | 10.63 | 12.88 | 10.63 | 12.88 | 12.79 | 21.05% | 62,385 |
| Sep 22, 2025 | 13.15 | 13.15 | 10.64 | 10.64 | 10.57 | -14.40% | 151,029 |
| Sep 19, 2025 | 12.44 | 12.45 | 11.94 | 12.43 | 12.35 | 18.38% | 139,275 |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | -10.64% | 145 |
| Sep 2, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.67 | 14.41% | 15,933 |
| Aug 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | 1.28% | 780 |
| Aug 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | -0.59% | 1,350 |