Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	76.95	76.98	75.93	76.00	-	-	252,800
Mar 19, 2026	76.43	76.98	75.93	76.00	76.00	-1.38%	23,272,907
Mar 18, 2026	76.74	77.30	76.30	77.06	77.06	0.60%	20,071,630
Mar 17, 2026	76.98	77.60	76.60	76.60	76.60	-0.05%	21,407,450
Mar 16, 2026	76.52	76.88	75.68	76.64	76.64	-0.29%	20,560,020
Mar 13, 2026	76.95	77.46	76.65	76.86	76.86	-0.70%	18,729,280
Mar 12, 2026	77.30	77.75	76.93	77.40	77.40	0.01%	19,330,470
Mar 11, 2026	76.60	77.72	76.10	77.39	77.39	1.03%	25,135,760
Mar 10, 2026	75.75	76.84	75.75	76.60	76.60	1.58%	20,908,550
Mar 9, 2026	75.73	76.10	75.02	75.41	75.41	-1.45%	25,947,830
Mar 6, 2026	76.22	76.72	75.76	76.52	76.52	0.33%	20,662,870
Mar 5, 2026	76.60	76.99	76.12	76.27	76.27	0.14%	19,687,230
Mar 4, 2026	76.00	76.52	75.37	76.16	76.16	-0.52%	28,493,350
Mar 3, 2026	77.46	77.64	76.50	76.56	76.56	-1.15%	28,800,030
Mar 2, 2026	78.00	78.06	76.70	77.45	77.45	-1.51%	27,478,550
Feb 27, 2026	79.03	79.50	78.50	78.64	78.64	-0.77%	20,160,380
Feb 26, 2026	80.15	80.20	78.75	79.25	79.25	-0.56%	25,327,060
Feb 25, 2026	80.28	80.77	79.29	79.70	79.70	0.23%	28,552,395
Feb 24, 2026	80.20	80.60	79.52	79.52	79.52	0.59%	25,251,390
Feb 13, 2026	79.51	80.00	78.91	79.05	79.05	-0.94%	25,510,240
Feb 12, 2026	79.46	80.06	79.30	79.80	79.80	0.14%	18,878,440
Feb 11, 2026	80.00	80.21	79.60	79.69	79.69	-0.62%	19,806,640
Feb 10, 2026	79.21	80.28	78.88	80.19	80.19	1.30%	30,618,408
Feb 9, 2026	79.18	79.34	78.41	79.16	79.16	-0.48%	33,466,950
Feb 6, 2026	80.43	80.80	79.40	79.54	79.54	-1.13%	31,256,590
Feb 5, 2026	79.83	81.16	79.63	80.45	80.45	0.80%	42,919,791
Feb 4, 2026	78.10	79.88	78.01	79.81	79.81	2.44%	38,910,250
Feb 3, 2026	77.80	78.89	77.43	77.91	77.91	0.08%	34,503,710
Feb 2, 2026	77.60	78.48	77.00	77.85	77.85	0.34%	34,591,570
Jan 30, 2026	77.60	79.00	77.40	77.59	77.59	-0.37%	53,250,829
Jan 29, 2026	75.70	78.08	75.47	77.88	77.88	3.37%	62,244,106
Jan 28, 2026	76.09	76.36	75.00	75.34	75.34	-1.00%	62,893,720
Jan 27, 2026	76.40	77.10	75.92	76.10	76.10	-0.33%	32,580,650
Jan 26, 2026	76.80	77.87	76.02	76.35	76.35	-0.56%	47,313,160
Jan 23, 2026	77.57	77.79	76.71	76.78	76.78	-0.92%	37,370,740
Jan 22, 2026	78.25	78.26	77.37	77.49	77.49	-0.37%	34,404,050
Jan 21, 2026	78.96	78.96	77.55	77.78	77.78	-1.54%	36,808,640
Jan 20, 2026	77.66	79.37	77.20	79.00	79.00	1.78%	45,535,750
Jan 19, 2026	77.37	78.14	77.05	77.62	77.62	0.40%	33,637,390
Jan 16, 2026	77.25	77.85	77.15	77.31	77.31	0.12%	37,186,850
Jan 15, 2026	77.46	78.05	76.89	77.22	77.22	0.09%	36,031,370
Jan 14, 2026	76.20	77.63	75.91	77.15	77.15	1.25%	53,968,400
Jan 13, 2026	77.90	78.00	76.10	76.20	76.20	-3.08%	94,571,232
Jan 12, 2026	79.78	79.79	77.81	78.62	78.62	-1.44%	52,501,410
Jan 9, 2026	79.60	79.95	79.30	79.77	79.77	0.94%	34,108,090
Jan 8, 2026	79.37	79.48	78.31	79.03	79.03	-0.43%	31,253,680
Jan 7, 2026	78.99	79.58	78.06	79.37	79.37	0.67%	40,196,780
Jan 6, 2026	78.58	79.49	77.39	78.84	78.84	0.20%	45,452,470
Jan 5, 2026	80.04	80.50	78.25	78.68	78.68	0.68%	44,294,700
Dec 31, 2025	78.87	80.28	77.85	78.15	78.15	-0.89%	28,775,820