Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	71.80	73.05	71.72	72.33	72.33	0.71%	45,967,395
Aug 13, 2025	71.98	72.29	71.60	71.82	71.82	-0.15%	25,738,670
Aug 12, 2025	71.75	72.44	71.60	71.93	71.93	0.24%	24,299,889
Aug 11, 2025	71.30	71.82	71.19	71.76	71.76	0.25%	17,912,366
Aug 8, 2025	71.40	71.83	71.29	71.58	71.58	0.14%	20,118,405
Aug 7, 2025	71.51	71.93	71.21	71.48	71.48	-0.31%	20,361,565
Aug 6, 2025	71.38	71.78	70.99	71.70	71.70	0.45%	22,352,666
Aug 5, 2025	71.11	71.51	70.68	71.38	71.38	0.62%	19,612,945
Aug 4, 2025	70.55	71.00	70.20	70.94	70.94	0.21%	19,776,642
Aug 1, 2025	70.20	70.97	70.10	70.79	70.79	0.85%	29,136,713
Jul 31, 2025	72.00	72.02	69.88	70.19	70.19	-2.66%	69,477,714
Jul 30, 2025	71.49	72.74	71.20	72.11	72.11	1.22%	41,132,530
Jul 29, 2025	71.94	72.07	71.02	71.24	71.24	-0.97%	40,423,531
Jul 28, 2025	72.82	72.92	71.80	71.94	71.94	-1.13%	37,773,632
Jul 25, 2025	73.40	73.40	72.55	72.76	72.76	-1.02%	24,721,153
Jul 24, 2025	73.70	73.95	73.09	73.51	73.51	0.01%	29,499,415
Jul 23, 2025	73.20	73.85	73.18	73.50	73.50	0.42%	37,371,189
Jul 22, 2025	72.58	73.22	72.26	73.19	73.19	0.88%	36,356,579
Jul 21, 2025	72.61	72.96	72.40	72.55	72.55	-0.38%	31,319,775
Jul 18, 2025	72.87	73.28	72.52	72.83	72.83	0.28%	22,369,630
Jul 17, 2025	72.75	73.43	72.60	72.63	72.63	-0.36%	25,037,787
Jul 16, 2025	73.47	74.09	72.80	72.89	72.89	-0.44%	20,923,607
Jul 15, 2025	73.11	73.50	72.81	73.21	73.21	0.15%	25,253,978
Jul 14, 2025	72.47	73.21	71.98	73.10	73.10	0.86%	23,373,900
Jul 11, 2025	71.74	72.80	71.69	72.48	72.48	1.12%	32,288,069
Jul 10, 2025	71.84	71.97	71.33	71.68	71.68	-0.17%	23,425,192
Jul 9, 2025	72.07	72.35	71.80	71.80	71.80	-0.58%	28,032,268
Jul 8, 2025	72.55	72.70	72.07	72.22	72.22	-0.45%	26,544,098
Jul 7, 2025	73.20	73.45	72.33	72.55	72.55	-1.27%	21,848,560
Jul 4, 2025	72.88	73.84	72.60	73.48	73.48	0.81%	21,362,124
Jul 3, 2025	72.79	72.95	72.34	72.89	72.89	0.54%	17,936,923
Jul 2, 2025	72.11	73.10	71.81	72.50	72.50	0.54%	26,615,479
Jul 1, 2025	72.28	72.35	71.80	72.11	72.11	-0.12%	18,826,656
Jun 30, 2025	72.25	72.58	71.98	72.20	72.20	-0.11%	19,302,259
Jun 27, 2025	73.06	73.19	72.22	72.28	72.28	-1.12%	22,661,021
Jun 26, 2025	73.00	73.59	72.75	73.10	73.10	-0.11%	22,672,619
Jun 25, 2025	72.80	73.33	72.30	73.18	73.18	0.52%	24,327,543
Jun 24, 2025	72.10	73.34	72.00	72.80	72.80	1.51%	27,463,790
Jun 23, 2025	72.00	72.33	71.46	71.72	71.72	-0.91%	21,054,495
Jun 20, 2025	71.35	72.38	71.26	72.38	72.38	1.47%	23,798,021
Jun 19, 2025	72.20	72.41	71.13	71.33	71.33	-1.07%	21,125,341
Jun 18, 2025	72.19	72.64	72.02	72.10	72.10	0.06%	17,894,179
Jun 17, 2025	71.80	73.08	71.80	72.06	72.06	1.12%	33,043,166
Jun 16, 2025	71.60	71.80	70.85	71.26	71.26	-0.31%	25,173,045