Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	23,272,900
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