Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	87.00	88.28	86.02	87.57	87.57	0.37%	17,956,169
Sep 3, 2026	87.25	88.50	86.56	87.25	87.25	0.31%	14,863,332
Sep 2, 2026	87.37	87.89	86.68	86.98	86.98	-0.58%	12,326,601
Sep 1, 2026	87.90	88.41	87.00	87.49	87.49	-0.27%	18,426,037
Aug 31, 2026	86.60	87.98	86.12	87.73	87.73	1.74%	26,796,586
Aug 28, 2026	86.50	86.98	85.42	86.23	86.23	0.06%	16,936,204
Aug 27, 2026	86.00	86.56	85.40	86.18	86.18	-0.24%	21,928,385
Aug 26, 2026	86.03	87.26	86.02	86.39	86.39	-0.35%	16,637,658
Aug 25, 2026	86.20	87.40	86.03	86.69	86.69	0.81%	25,305,523
Aug 24, 2026	84.11	86.35	84.05	85.99	85.99	2.00%	27,681,964
Aug 21, 2026	85.38	85.99	84.25	84.30	84.30	-1.26%	18,021,090
Aug 20, 2026	84.78	85.53	83.95	85.38	85.38	0.78%	26,347,246
Aug 19, 2026	83.51	84.78	83.38	84.72	84.72	1.36%	33,406,706
Aug 18, 2026	82.80	83.89	82.39	83.58	83.58	1.17%	22,707,020
Aug 17, 2026	83.15	83.28	82.39	82.61	82.61	-0.51%	18,845,180
Aug 14, 2026	83.77	84.30	83.00	83.03	83.03	-1.38%	22,392,363
Aug 13, 2026	84.19	84.57	83.80	84.19	84.19	-0.18%	19,974,950
Aug 12, 2026	85.18	85.37	84.16	84.34	84.34	-1.49%	21,928,450
Aug 11, 2026	85.26	86.12	85.03	85.62	85.62	0.38%	19,509,170
Aug 10, 2026	83.50	86.07	83.12	85.30	85.30	2.16%	31,141,900
Aug 7, 2026	85.26	85.33	82.97	83.50	83.50	-2.13%	40,016,770
Aug 6, 2026	85.50	86.00	84.80	85.32	85.32	-0.18%	20,869,630
Aug 5, 2026	85.00	85.60	84.28	85.47	85.47	0.39%	29,129,660
Aug 4, 2026	85.99	86.20	84.66	85.14	85.14	-0.88%	38,112,065
Aug 3, 2026	87.39	87.97	85.65	85.90	85.90	-1.94%	33,669,260
Jul 31, 2026	87.01	87.79	84.51	87.60	87.60	-1.52%	47,504,450
Jul 30, 2026	87.01	89.50	86.50	88.95	88.95	2.23%	46,149,830
Jul 29, 2026	85.35	87.50	85.10	87.01	87.01	1.92%	47,814,430
Jul 28, 2026	84.12	85.92	84.01	85.37	85.37	1.47%	33,671,140
Jul 27, 2026	84.03	84.55	83.20	84.13	84.13	-0.44%	22,819,200
Jul 24, 2026	84.75	85.20	84.11	84.50	84.50	-0.32%	23,791,080
Jul 23, 2026	84.67	85.18	84.27	84.77	84.77	-0.04%	19,123,840
Jul 22, 2026	84.04	84.80	83.51	84.80	84.80	0.63%	32,691,690
Jul 21, 2026	84.15	85.75	83.61	84.27	84.27	-0.04%	45,909,910
Jul 20, 2026	81.23	84.50	81.11	84.30	84.30	1.92%	54,704,800
Jul 17, 2026	82.31	83.45	81.34	82.71	82.71	1.11%	46,279,510
Jul 16, 2026	82.15	83.45	81.80	81.80	81.80	-1.05%	36,238,230
Jul 15, 2026	81.17	82.76	80.58	82.67	82.67	1.84%	33,221,100
Jul 14, 2026	80.43	82.00	79.91	81.18	81.18	0.97%	45,750,330
Jul 13, 2026	78.50	80.67	78.42	80.40	80.40	1.79%	47,041,628
Jul 10, 2026	79.14	79.30	77.86	78.99	78.99	-0.43%	27,966,258
Jul 9, 2026	79.00	79.59	78.00	79.33	79.33	-0.10%	30,121,540
Jul 8, 2026	78.75	79.96	78.33	79.41	79.41	0.37%	31,545,920
Jul 7, 2026	79.43	80.35	78.65	79.12	79.12	-1.10%	34,065,420
Jul 6, 2026	78.60	80.15	78.00	80.00	80.00	2.62%	50,383,690
Jul 3, 2026	77.50	79.90	77.31	77.96	77.96	1.23%	55,780,335
Jul 2, 2026	77.61	79.26	76.98	77.01	77.01	-0.50%	56,146,785
Jul 1, 2026	76.01	77.60	73.62	77.40	77.40	2.48%	50,224,160
Jun 30, 2026	76.52	78.66	75.31	75.53	75.53	-2.25%	57,750,890
Jun 29, 2026	75.79	77.99	75.14	77.27	77.27	3.37%	74,325,820