Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	78.16	79.38	78.12	78.85	78.85	0.56%	21,362,220
Dec 29, 2025	78.79	79.72	78.25	78.41	78.41	-0.58%	25,697,380
Dec 26, 2025	78.59	79.07	78.55	78.87	78.87	0.36%	21,410,710
Dec 25, 2025	78.52	78.88	78.18	78.59	78.59	-0.27%	22,675,780
Dec 24, 2025	79.43	79.94	78.76	78.80	78.80	-1.07%	21,704,730
Dec 23, 2025	79.38	80.31	79.02	79.65	79.65	0.62%	25,468,020
Dec 22, 2025	79.30	79.79	78.90	79.16	79.16	-0.37%	24,503,710
Dec 19, 2025	79.85	79.90	78.80	79.45	79.45	-0.48%	27,801,760
Dec 18, 2025	80.27	80.61	79.51	79.83	79.83	-0.80%	21,409,790
Dec 17, 2025	79.71	80.92	79.38	80.47	80.47	0.64%	23,028,180
Dec 16, 2025	80.25	80.85	79.84	79.96	79.96	-0.56%	21,423,080
Dec 15, 2025	79.69	81.10	79.45	80.41	80.41	1.37%	36,554,680
Dec 12, 2025	79.35	79.98	79.20	79.32	79.32	0.03%	32,895,860
Dec 11, 2025	80.12	80.56	79.18	79.30	79.30	-0.96%	27,294,480
Dec 10, 2025	79.98	80.62	79.70	80.07	80.07	-0.16%	24,571,970