Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	75.20	76.83	75.10	76.40	76.40	1.46%	50,974,159
Oct 30, 2025	74.50	76.10	74.50	75.30	75.30	1.21%	50,311,221
Oct 29, 2025	74.25	74.42	73.50	74.40	74.40	-0.01%	27,358,650
Oct 28, 2025	74.61	74.92	74.13	74.41	74.41	-0.63%	23,365,775
Oct 27, 2025	74.74	75.35	74.37	74.88	74.88	0.36%	34,055,264
Oct 24, 2025	74.89	75.00	74.46	74.61	74.61	-0.37%	24,817,506
Oct 23, 2025	73.80	74.95	73.68	74.89	74.89	1.37%	35,188,841
Oct 22, 2025	72.80	73.99	72.61	73.88	73.88	1.33%	39,755,927
Oct 21, 2025	72.90	73.26	72.58	72.91	72.91	0.05%	28,394,659
Oct 20, 2025	73.09	73.40	72.39	72.87	72.87	0.10%	29,755,742
Oct 17, 2025	72.70	73.59	72.64	72.80	72.80	-0.52%	27,974,308
Oct 16, 2025	73.20	73.69	72.52	73.18	73.18	0.36%	34,678,000
Oct 15, 2025	72.80	73.49	72.60	72.92	72.92	0.44%	39,091,908
Oct 14, 2025	72.00	73.15	71.69	72.60	72.60	1.10%	51,909,507
Oct 13, 2025	71.38	72.11	71.02	71.81	71.81	-1.40%	48,698,281
Oct 10, 2025	72.45	73.73	72.10	72.83	72.83	0.28%	43,608,026
Oct 9, 2025	72.35	72.97	71.38	72.63	72.63	-0.04%	62,151,708
Sep 30, 2025	73.70	73.71	72.55	72.66	72.66	-1.45%	52,192,497
Sep 29, 2025	74.43	74.55	73.05	73.73	73.73	-0.63%	47,154,397
Sep 26, 2025	73.04	74.70	72.89	74.20	74.20	1.87%	47,698,312
Sep 25, 2025	73.30	73.75	72.55	72.84	72.84	-1.70%	48,299,377
Sep 24, 2025	73.51	74.35	72.95	74.10	74.10	0.78%	30,628,481
Sep 23, 2025	73.25	73.65	72.72	73.53	73.53	0.37%	42,147,721
Sep 22, 2025	74.81	74.90	72.90	73.26	73.26	-1.47%	47,973,993
Sep 19, 2025	73.41	74.59	73.21	74.35	74.35	0.83%	38,847,838
Sep 18, 2025	74.60	75.35	73.19	73.74	73.74	-0.82%	60,518,403
Sep 17, 2025	74.41	75.43	74.17	74.35	74.35	-0.15%	61,390,175
Sep 16, 2025	75.13	75.20	74.05	74.46	74.46	-0.94%	46,095,731
Sep 15, 2025	75.20	75.95	74.50	75.17	75.17	-0.53%	48,068,047
Sep 12, 2025	76.95	77.69	75.41	75.57	75.57	-1.88%	59,653,028
Sep 11, 2025	76.90	77.27	75.90	77.02	77.02	-	46,508,711
Sep 10, 2025	77.00	77.27	76.40	77.02	77.02	-0.21%	27,479,094
Sep 9, 2025	77.02	77.60	76.35	77.18	77.18	0.19%	38,723,119
Sep 8, 2025	76.67	78.08	76.50	77.03	77.03	1.06%	55,659,271
Sep 5, 2025	75.81	76.69	75.44	76.22	76.22	0.83%	46,425,167
Sep 4, 2025	75.98	76.00	74.42	75.59	75.59	-0.04%	44,353,949
Sep 3, 2025	76.55	77.14	74.95	75.62	75.62	-0.71%	50,488,071
Sep 2, 2025	74.21	76.40	73.99	76.16	76.16	2.88%	81,363,129
Sep 1, 2025	75.00	75.84	73.52	74.03	74.03	0.43%	78,260,458
Aug 29, 2025	73.50	74.84	73.39	73.71	73.71	0.29%	56,766,900
Aug 28, 2025	72.71	73.97	72.51	73.50	73.50	1.09%	44,577,946
Aug 27, 2025	73.89	74.55	72.69	72.71	72.71	-1.48%	49,366,425
Aug 26, 2025	73.52	74.28	73.31	73.80	73.80	0.38%	46,293,790
Aug 25, 2025	72.12	73.85	72.12	73.52	73.52	1.98%	70,023,449
Aug 22, 2025	71.97	72.19	71.65	72.09	72.09	0.24%	39,458,882
Aug 21, 2025	72.09	72.50	71.66	71.92	71.92	-0.42%	34,298,071
Aug 20, 2025	72.21	72.32	71.51	72.22	72.22	-0.63%	41,131,828
Aug 19, 2025	73.20	73.63	72.20	72.68	72.68	1.17%	54,193,360
Aug 18, 2025	72.31	72.56	71.61	71.84	71.84	-0.64%	54,483,361
Aug 15, 2025	72.33	72.40	71.81	72.30	72.30	-0.04%	27,710,655