Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	82.50	84.88	81.47	83.90	83.90	1.87%	38,697,290
Jun 9, 2026	82.50	82.99	81.75	82.36	82.36	-0.59%	22,099,170
Jun 8, 2026	81.39	83.75	80.88	82.85	82.85	1.42%	36,703,050
Jun 5, 2026	82.30	83.30	81.60	81.69	81.69	-0.89%	20,949,430
Jun 4, 2026	82.05	83.48	81.80	82.42	82.42	-0.23%	24,365,840
Jun 3, 2026	82.30	82.70	81.56	82.61	82.61	0.01%	23,032,620
Jun 2, 2026	81.26	82.79	81.22	82.60	82.60	1.10%	26,317,740
Jun 1, 2026	80.32	82.00	80.29	81.70	81.70	1.05%	37,671,110
May 29, 2026	78.92	81.26	78.50	80.85	80.85	2.41%	42,972,940
May 28, 2026	79.60	79.78	78.61	78.95	78.95	-1.35%	24,199,750
May 27, 2026	79.53	80.28	78.87	80.03	80.03	0.60%	25,588,770
May 26, 2026	79.80	80.70	79.43	79.55	79.55	-0.33%	24,495,310
May 25, 2026	80.00	80.14	78.79	79.81	79.81	-0.59%	23,127,450
May 22, 2026	81.67	82.00	79.89	80.28	80.28	-1.50%	30,984,800
May 21, 2026	82.15	83.15	81.50	81.50	81.50	-	31,181,250
May 20, 2026	80.72	82.16	80.08	81.50	81.50	0.62%	30,159,700
May 19, 2026	82.83	82.84	80.50	81.00	81.00	-2.21%	33,581,760
May 18, 2026	82.68	83.44	82.08	82.83	82.83	0.31%	37,735,360
May 15, 2026	81.45	83.30	80.75	82.57	82.57	0.93%	42,660,850
May 14, 2026	80.39	82.08	80.39	81.81	81.81	1.78%	38,926,680
May 13, 2026	79.96	80.95	79.63	80.38	80.38	0.36%	32,849,680
May 12, 2026	80.66	81.17	79.73	80.09	80.09	-0.72%	35,775,580
May 11, 2026	80.14	82.45	79.58	80.67	80.67	0.34%	43,644,400
May 8, 2026	79.65	81.09	79.32	80.40	80.40	0.74%	28,242,320
May 7, 2026	80.00	80.98	79.77	79.81	79.81	-0.78%	37,217,640
May 6, 2026	79.70	80.88	79.15	80.44	80.44	-0.81%	36,041,860
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