Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	76.95	76.95	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
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