Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	12.80	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