Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	81.00	82.15	80.61	81.10	81.10	-0.26%	35,443,260
Apr 29, 2026	80.55	81.94	80.45	81.31	81.31	1.07%	33,110,790
Apr 28, 2026	79.45	80.80	79.18	80.45	80.45	1.19%	30,472,900
Apr 27, 2026	79.24	80.15	79.01	79.50	79.50	-0.20%	25,851,160
Apr 24, 2026	79.56	80.20	79.46	79.66	79.66	-0.24%	21,788,010
Apr 23, 2026	79.29	80.15	78.73	79.85	79.85	0.69%	29,943,240
Apr 22, 2026	79.50	79.63	78.87	79.30	79.30	-0.25%	20,278,160
Apr 21, 2026	79.75	80.08	79.20	79.50	79.50	-0.10%	23,879,280
Apr 20, 2026	78.40	79.90	78.05	79.58	79.58	1.18%	27,669,970
Apr 17, 2026	78.18	79.25	77.84	78.65	78.65	0.96%	27,735,230
Apr 16, 2026	77.77	78.44	77.40	77.90	77.90	0.53%	23,807,800
Apr 15, 2026	76.55	77.88	76.20	77.49	77.49	1.23%	31,845,070
Apr 14, 2026	76.06	76.55	75.50	76.55	76.55	1.02%	19,578,150
Apr 13, 2026	76.03	76.47	75.58	75.78	75.78	-0.82%	18,237,520
Apr 10, 2026	76.52	76.74	76.06	76.41	76.41	-0.14%	25,837,260
Apr 9, 2026	76.40	77.02	75.90	76.52	76.52	-0.27%	23,502,390
Apr 8, 2026	76.95	77.25	76.35	76.73	76.73	0.80%	28,680,410
Apr 7, 2026	76.35	76.70	75.62	76.12	76.12	-0.30%	16,382,600
Apr 3, 2026	77.30	77.35	76.20	76.35	76.35	-1.32%	17,277,260
Apr 2, 2026	76.85	77.84	76.58	77.37	77.37	0.69%	32,631,790
Apr 1, 2026	76.50	77.40	76.34	76.84	76.84	0.64%	27,361,570
Mar 31, 2026	75.05	77.32	74.31	76.35	76.35	5.89%	69,491,460
Mar 30, 2026	73.35	74.00	71.77	72.10	72.10	-3.58%	45,622,710
Mar 27, 2026	72.90	74.95	72.80	74.78	74.78	0.62%	31,912,530
Mar 26, 2026	74.89	75.54	74.18	74.32	74.32	-0.64%	17,708,530
Mar 25, 2026	74.50	74.97	73.95	74.80	74.80	0.77%	18,496,360
Mar 24, 2026	73.73	74.42	72.80	74.23	74.23	1.17%	26,714,720
Mar 23, 2026	73.95	73.97	72.35	73.37	73.37	-2.33%	46,200,800
Mar 20, 2026	75.92	76.15	75.12	75.12	75.12	-1.16%	21,912,590
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