MiniMed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.00	19.25	18.75	18.99	18.99	-0.58%	1,044,967
Aug 3, 2026	18.48	19.19	18.38	19.10	19.10	5.82%	920,611
Jul 31, 2026	18.15	18.24	17.66	18.05	18.05	-0.52%	613,417
Jul 30, 2026	18.38	18.66	18.10	18.15	18.15	-1.39%	825,076
Jul 29, 2026	18.12	18.67	17.71	18.40	18.40	4.31%	1,636,072
Jul 28, 2026	17.91	18.36	17.61	17.64	17.64	-0.17%	1,757,519
Jul 27, 2026	17.00	17.76	16.97	17.67	17.67	4.99%	1,915,702
Jul 24, 2026	16.28	16.97	16.25	16.83	16.83	3.06%	1,102,859
Jul 23, 2026	16.51	16.60	15.96	16.33	16.33	-	749,865
Jul 22, 2026	16.69	17.47	16.00	16.33	16.33	-2.22%	968,998
Jul 21, 2026	16.85	17.51	16.68	16.70	16.70	-1.30%	1,125,513
Jul 20, 2026	16.93	17.33	16.80	16.92	16.92	-0.06%	1,158,034
Jul 17, 2026	15.71	17.15	15.67	16.93	16.93	6.61%	2,401,997
Jul 16, 2026	15.43	16.41	15.40	15.88	15.88	2.98%	1,252,524
Jul 15, 2026	15.18	15.84	15.03	15.42	15.42	2.53%	939,430
Jul 14, 2026	16.19	16.27	14.78	15.04	15.04	-6.58%	964,446
Jul 13, 2026	15.49	16.28	15.17	16.10	16.10	5.30%	1,411,664
Jul 10, 2026	15.05	15.37	14.70	15.29	15.29	1.59%	833,150
Jul 9, 2026	15.04	15.40	14.79	15.05	15.05	0.20%	480,018
Jul 8, 2026	15.29	15.51	14.76	15.02	15.02	-2.28%	1,055,690
Jul 7, 2026	15.21	15.48	15.01	15.37	15.37	0.52%	524,506
Jul 6, 2026	15.59	15.85	15.22	15.29	15.29	-1.92%	1,031,211
Jul 2, 2026	15.34	15.76	15.18	15.59	15.59	2.63%	447,200
Jul 1, 2026	14.87	15.74	14.87	15.19	15.19	1.61%	859,810
Jun 30, 2026	14.90	15.55	14.26	14.95	14.95	0.47%	847,288
Jun 29, 2026	14.17	15.13	14.08	14.88	14.88	4.49%	1,339,506
Jun 26, 2026	14.22	14.67	13.73	14.24	14.24	0.14%	6,306,879
Jun 25, 2026	14.25	14.76	13.94	14.22	14.22	0.64%	653,156
Jun 24, 2026	13.97	14.98	13.95	14.13	14.13	2.84%	1,111,716
Jun 23, 2026	14.14	14.49	13.73	13.74	13.74	-3.38%	537,618
Jun 22, 2026	14.61	14.96	14.12	14.22	14.22	-3.72%	631,545
Jun 18, 2026	14.39	14.96	14.17	14.77	14.77	4.23%	2,855,024
Jun 17, 2026	15.02	15.37	14.11	14.17	14.17	-3.61%	561,358
Jun 16, 2026	15.04	15.36	14.70	14.70	14.70	-2.00%	460,472
Jun 15, 2026	15.17	15.52	14.87	15.00	15.00	-1.06%	1,019,989
Jun 12, 2026	15.37	15.68	15.00	15.16	15.16	-2.00%	963,147
Jun 11, 2026	14.43	15.54	14.24	15.47	15.47	5.17%	1,413,702
Jun 10, 2026	15.18	15.49	14.66	14.71	14.71	-2.71%	748,654
Jun 9, 2026	14.89	15.69	14.74	15.12	15.12	1.61%	799,044
Jun 8, 2026	14.31	15.00	14.22	14.88	14.88	4.57%	742,286
Jun 5, 2026	14.23	14.64	14.01	14.23	14.23	1.21%	457,739
Jun 4, 2026	14.26	15.23	14.03	14.06	14.06	-1.40%	1,263,026
Jun 3, 2026	12.72	14.70	12.62	14.26	14.26	15.93%	2,965,771
Jun 2, 2026	12.00	12.45	11.46	12.30	12.30	2.50%	1,062,604
Jun 1, 2026	12.04	12.55	11.83	12.00	12.00	-0.33%	1,086,619
May 29, 2026	11.85	12.08	11.29	12.04	12.04	4.60%	574,189
May 28, 2026	10.80	11.70	10.72	11.51	11.51	6.57%	569,910
May 27, 2026	11.29	11.57	10.80	10.80	10.80	-3.40%	730,738
May 26, 2026	11.90	11.90	11.17	11.18	11.18	-5.81%	521,540
May 22, 2026	11.71	12.19	11.59	11.87	11.87	1.28%	696,298