Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	85.26	85.26	83.00	83.17	-	-1.21%	21,782,190
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
Jun 26, 2026	76.88	78.94	76.61	78.55	74.75	2.68%	44,953,388
Jun 25, 2026	76.64	78.37	76.20	76.50	72.80	-0.17%	41,148,953
Jun 24, 2026	78.50	78.70	76.00	76.63	72.92	-1.84%	38,487,790
Jun 23, 2026	78.17	79.62	77.82	78.07	74.29	-0.27%	36,089,100
Jun 22, 2026	77.33	79.15	76.90	78.28	74.49	0.36%	30,670,955
Jun 18, 2026	79.23	79.49	77.80	78.00	74.23	-1.54%	36,366,770
Jun 17, 2026	78.97	79.85	78.54	79.22	75.39	0.33%	33,447,220
Jun 16, 2026	80.97	80.99	78.56	78.96	75.14	-2.43%	41,523,880
Jun 15, 2026	82.95	82.98	80.50	80.93	77.01	-2.76%	43,292,550
Jun 12, 2026	84.50	84.66	82.55	83.23	79.20	-2.48%	42,935,280
Jun 11, 2026	83.66	85.90	83.40	85.35	81.22	1.73%	52,143,690
Jun 10, 2026	82.50	84.88	81.47	83.90	79.84	1.87%	38,697,290
Jun 9, 2026	82.50	82.99	81.75	82.36	78.38	-0.59%	22,099,177
Jun 8, 2026	81.39	83.75	80.88	82.85	78.84	1.42%	36,703,053
Jun 5, 2026	82.30	83.30	81.60	81.69	77.74	-0.89%	20,949,430