Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.67	10.67	10.67	10.67	10.67	-8.71%	471
Mar 6, 2026	10.84	11.69	10.84	11.69	11.69	-0.02%	1,156
Mar 5, 2026	11.71	11.71	11.69	11.69	11.69	2.86%	422
Mar 4, 2026	11.79	11.79	11.37	11.37	11.37	-2.01%	1,621
Mar 3, 2026	11.60	11.60	10.47	11.60	11.60	-3.19%	38,564
Mar 2, 2026	11.98	11.98	11.98	11.98	11.98	21.92%	732
Feb 27, 2026	12.39	12.39	9.83	9.83	9.83	-15.90%	4,812
Feb 26, 2026	12.60	12.60	11.68	11.68	11.68	-7.30%	797
Feb 25, 2026	12.60	12.60	12.60	12.60	12.60	-0.10%	725
Feb 24, 2026	12.62	12.62	12.62	12.62	12.62	6.64%	569
Feb 23, 2026	12.30	12.30	11.83	11.83	11.83	-6.60%	3,726
Feb 19, 2026	12.68	12.68	11.74	12.67	12.67	8.09%	31,179
Feb 18, 2026	12.68	12.68	11.72	11.72	11.72	-7.57%	945
Feb 17, 2026	12.68	12.68	12.68	12.68	12.68	2.97%	571
Feb 13, 2026	12.31	12.31	12.31	12.31	12.31	-1.09%	1,182
Feb 12, 2026	12.22	12.45	12.22	12.45	12.45	10.41%	967
Feb 11, 2026	12.23	12.23	11.27	11.27	11.27	-8.15%	1,044
Feb 10, 2026	12.27	12.27	12.27	12.27	12.27	10.98%	263
Feb 9, 2026	12.06	12.06	11.01	11.06	11.06	-8.12%	1,538
Feb 6, 2026	12.04	12.04	12.04	12.04	12.04	-1.36%	452
Feb 5, 2026	12.20	12.20	12.20	12.20	12.20	9.00%	816
Feb 4, 2026	12.08	12.08	11.20	11.20	11.20	-5.61%	3,372
Feb 3, 2026	11.86	11.86	11.86	11.86	11.86	11.28%	280
Feb 2, 2026	12.09	12.09	10.66	10.66	10.66	-7.72%	2,023
Jan 30, 2026	11.72	11.72	11.55	11.55	11.55	-1.80%	549
Jan 29, 2026	11.76	11.76	11.76	11.76	11.76	1.34%	619
Jan 27, 2026	10.76	11.61	10.76	11.61	11.61	2.09%	790
Jan 26, 2026	11.69	11.69	11.26	11.37	11.37	-2.80%	2,799
Jan 23, 2026	11.98	11.98	10.85	11.70	11.70	-0.81%	983
Jan 22, 2026	11.79	11.79	10.94	11.79	11.79	2.29%	859
Jan 21, 2026	11.97	11.97	11.17	11.53	11.53	3.97%	2,205
Jan 20, 2026	11.91	11.91	11.05	11.09	11.09	1.50%	4,142
Jan 16, 2026	11.78	11.78	10.93	10.93	10.93	-5.25%	1,195
Jan 13, 2026	10.70	11.53	10.70	11.53	11.53	-2.67%	359
Jan 12, 2026	11.00	11.85	11.00	11.85	11.85	0.71%	646
Jan 9, 2026	12.21	12.21	11.77	11.77	11.77	-1.88%	1,562
Jan 8, 2026	11.99	11.99	11.99	11.99	11.99	-0.78%	789
Jan 7, 2026	11.20	12.08	11.20	12.08	12.08	-0.20%	794
Jan 6, 2026	11.67	12.11	11.67	12.11	12.11	8.12%	3,819
Jan 5, 2026	11.96	11.96	11.20	11.20	11.20	-3.21%	6,664
Jan 2, 2026	12.23	12.23	11.35	11.57	11.57	5.45%	1,681
Dec 30, 2025	10.97	10.97	10.97	10.97	10.97	-1.33%	179
Dec 29, 2025	11.01	11.12	10.42	11.12	11.12	-1.07%	3,717
Dec 26, 2025	11.24	11.24	11.24	11.24	11.24	5.03%	567
Dec 24, 2025	10.70	10.70	10.70	10.70	10.70	-0.02%	108
Dec 23, 2025	10.70	10.70	10.70	10.70	10.70	-5.02%	264
Dec 22, 2025	11.25	11.27	11.25	11.27	11.27	0.18%	572
Dec 19, 2025	11.28	11.28	11.20	11.25	11.25	-9.61%	36,223
Dec 18, 2025	11.26	12.45	11.26	12.45	12.45	9.91%	7,246
Dec 17, 2025	11.32	11.34	11.32	11.32	11.32	-0.44%	1,669