Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	87.50	89.69	87.43	87.98	87.98	-1.01%	40,640,988
Nov 3, 2026	88.50	89.66	86.88	88.88	88.88	1.39%	34,657,849
Nov 2, 2026	88.75	89.50	87.51	87.66	87.66	-1.70%	36,967,090
Oct 30, 2026	87.50	89.49	87.03	89.18	89.18	1.94%	37,161,632
Oct 29, 2026	85.95	87.58	85.88	87.48	87.48	1.83%	28,440,848
Oct 28, 2026	84.60	86.40	84.60	85.91	85.91	1.02%	23,780,862
Oct 27, 2026	85.00	86.00	84.29	85.04	85.04	-0.54%	31,485,643
Oct 26, 2026	85.59	86.60	85.00	85.50	85.50	-0.11%	32,554,560
Oct 23, 2026	84.71	86.13	84.45	85.59	85.59	0.35%	33,405,388
Oct 22, 2026	83.87	85.70	83.00	85.29	85.29	1.71%	39,470,193
Oct 21, 2026	85.08	85.28	83.20	83.86	83.86	-1.67%	27,385,757
Oct 20, 2026	86.40	87.18	84.80	85.28	85.28	-1.46%	27,533,428
Oct 19, 2026	84.62	87.01	84.30	86.54	86.54	2.29%	34,244,690
Oct 16, 2026	84.50	85.80	84.02	84.60	84.60	-0.13%	23,073,885
Oct 15, 2026	83.60	85.50	83.40	84.71	84.71	1.21%	38,483,513
Oct 14, 2026	82.70	84.60	82.21	83.70	83.70	1.10%	27,973,093
Oct 13, 2026	83.46	84.35	82.58	82.79	82.79	-0.85%	21,741,391
Oct 12, 2026	82.58	84.49	82.50	83.50	83.50	1.26%	25,759,596
Oct 9, 2026	81.50	83.57	81.50	82.46	82.46	0.88%	35,637,754
Oct 8, 2026	80.67	81.88	78.30	81.74	81.74	2.05%	38,781,834
Sep 30, 2026	81.66	81.80	79.31	80.10	80.10	-1.91%	40,171,160
Sep 29, 2026	81.66	82.44	81.20	81.66	81.66	-0.41%	22,706,686
Sep 28, 2026	82.18	82.97	81.27	82.00	82.00	-0.79%	25,657,298
Sep 24, 2026	82.18	83.05	82.05	82.65	82.65	0.22%	14,315,502
Sep 23, 2026	82.51	82.84	82.05	82.47	82.47	-0.08%	17,023,657
Sep 22, 2026	80.71	82.62	80.24	82.54	82.54	2.03%	37,519,693
Sep 21, 2026	84.08	84.18	80.68	80.90	80.90	-4.15%	61,690,841
Sep 18, 2026	84.90	85.04	83.88	84.40	84.40	-0.75%	26,087,254
Sep 17, 2026	85.25	85.28	84.16	85.04	85.04	0.05%	18,013,445
Sep 16, 2026	87.00	87.41	84.51	85.00	85.00	-2.56%	29,845,489
Sep 15, 2026	86.70	88.10	86.44	87.23	87.23	0.50%	19,677,644
Sep 14, 2026	86.29	87.40	86.26	86.80	86.80	0.63%	18,095,085
Sep 11, 2026	86.20	86.90	85.95	86.26	86.26	0.07%	22,286,340
Sep 10, 2026	85.99	86.60	85.40	86.20	86.20	0.21%	20,498,723
Sep 9, 2026	85.00	86.04	84.44	86.02	86.02	1.02%	17,978,628
Sep 8, 2026	85.88	86.38	84.68	85.15	85.15	-1.30%	22,943,453
Sep 7, 2026	87.54	87.70	85.96	86.27	86.27	-1.48%	22,890,520
Sep 4, 2026	87.00	88.28	86.02	87.57	87.57	0.37%	17,952,369
Sep 3, 2026	87.25	88.50	86.56	87.25	87.25	0.31%	14,859,632
Sep 2, 2026	87.37	87.89	86.68	86.98	86.98	-0.58%	12,320,101
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%	26,791,786
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%	21,921,885
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%	27,668,264
Aug 21, 2026	85.38	85.99	84.25	84.30	84.30	-1.26%	18,021,093
Aug 20, 2026	84.78	85.53	83.95	85.38	85.38	0.78%	26,335,546
Aug 19, 2026	83.51	84.78	83.38	84.72	84.72	1.36%	33,406,706