Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	76.88	79.90	76.88	78.91	-	2.47%	21,984,953
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
Jun 4, 2026	82.05	83.48	81.80	82.42	78.43	-0.23%	24,365,840
Jun 3, 2026	82.30	82.70	81.56	82.61	78.61	0.01%	23,032,620
Jun 2, 2026	81.26	82.79	81.22	82.60	78.60	1.10%	26,317,740
Jun 1, 2026	80.32	82.00	80.29	81.70	77.75	1.05%	37,671,110
May 29, 2026	78.92	81.26	78.50	80.85	76.94	2.41%	42,972,940
May 28, 2026	79.60	79.78	78.61	78.95	75.13	-1.35%	24,199,750
May 27, 2026	79.53	80.28	78.87	80.03	76.16	0.60%	25,588,770
May 26, 2026	79.80	80.70	79.43	79.55	75.70	-0.33%	24,495,310
May 25, 2026	80.00	80.14	78.79	79.81	75.95	-0.59%	23,127,450
May 22, 2026	81.67	82.00	79.89	80.28	76.40	-1.50%	30,984,800
May 21, 2026	82.15	83.15	81.50	81.50	77.56	-	31,181,250
May 20, 2026	80.72	82.16	80.08	81.50	77.56	0.62%	30,159,700
May 19, 2026	82.83	82.84	80.50	81.00	77.08	-2.21%	33,581,760
May 18, 2026	82.68	83.44	82.08	82.83	78.82	0.31%	37,735,360
May 15, 2026	81.45	83.30	80.75	82.57	78.58	0.93%	42,660,850
May 14, 2026	80.39	82.08	80.39	81.81	77.85	1.78%	38,926,680
May 13, 2026	79.96	80.95	79.63	80.38	76.49	0.36%	32,849,680
May 12, 2026	80.66	81.17	79.73	80.09	76.22	-0.72%	35,775,580
May 11, 2026	80.14	82.45	79.58	80.67	76.77	0.34%	43,644,400
May 8, 2026	79.65	81.09	79.32	80.40	76.51	0.74%	28,242,320
May 7, 2026	80.00	80.98	79.77	79.81	75.95	-0.78%	37,217,640
May 6, 2026	79.70	80.88	79.15	80.44	76.55	-0.81%	36,041,860
Apr 30, 2026	81.00	82.15	80.61	81.10	77.18	-0.26%	35,443,260
Apr 29, 2026	80.55	81.94	80.45	81.31	77.38	1.07%	33,110,790
Apr 28, 2026	79.45	80.80	79.18	80.45	76.56	1.19%	30,472,900
Apr 27, 2026	79.24	80.15	79.01	79.50	75.65	-0.20%	25,851,160
Apr 24, 2026	79.56	80.20	79.46	79.66	75.81	-0.24%	21,788,010
Apr 23, 2026	79.29	80.15	78.73	79.85	75.99	0.69%	29,943,240
Apr 22, 2026	79.50	79.63	78.87	79.30	75.46	-0.25%	20,278,160
Apr 21, 2026	79.75	80.08	79.20	79.50	75.65	-0.10%	23,879,280