MiniMed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.85	11.85	11.29	11.56	-	0.39%	85,414
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%	730,737
May 26, 2026	11.90	11.90	11.17	11.18	11.18	-5.81%	509,630
May 22, 2026	11.71	12.19	11.59	11.87	11.87	1.28%	695,288
May 21, 2026	11.63	11.94	11.34	11.72	11.72	0.77%	617,756
May 20, 2026	10.89	11.68	10.75	11.63	11.63	6.80%	811,049
May 19, 2026	10.86	11.35	10.69	10.89	10.89	0.09%	634,841
May 18, 2026	10.80	11.47	10.75	10.88	10.88	0.74%	618,020
May 15, 2026	11.00	11.24	10.65	10.80	10.80	-2.53%	577,967
May 14, 2026	11.29	11.39	10.92	11.08	11.08	-0.89%	471,844
May 13, 2026	11.67	12.02	11.02	11.18	11.18	-5.97%	1,116,431
May 12, 2026	11.31	12.11	11.19	11.89	11.89	6.54%	1,054,950
May 11, 2026	11.60	11.88	11.10	11.16	11.16	-3.54%	579,486
May 8, 2026	11.79	12.08	11.25	11.57	11.57	-1.36%	538,429
May 7, 2026	11.73	12.15	11.68	11.73	11.73	-0.51%	394,444
May 6, 2026	11.68	12.09	11.45	11.79	11.79	0.94%	439,278
May 5, 2026	11.91	12.17	11.52	11.68	11.68	-1.60%	452,575
May 4, 2026	12.07	12.41	11.80	11.87	11.87	-1.98%	542,130
May 1, 2026	12.35	12.74	12.07	12.11	12.11	-1.86%	580,841
Apr 30, 2026	12.22	12.68	12.05	12.34	12.34	2.66%	718,906
Apr 29, 2026	12.93	13.04	12.01	12.02	12.02	-7.11%	659,983
Apr 28, 2026	12.92	13.39	12.69	12.94	12.94	0.15%	642,815
Apr 27, 2026	13.24	13.46	12.77	12.92	12.92	-2.12%	531,918
Apr 24, 2026	13.59	13.59	12.80	13.20	13.20	-3.15%	670,212
Apr 23, 2026	13.20	13.69	12.89	13.63	13.63	3.34%	907,734
Apr 22, 2026	13.41	13.72	13.07	13.19	13.19	-0.08%	431,739
Apr 21, 2026	13.80	13.82	13.09	13.20	13.20	-4.42%	850,165
Apr 20, 2026	14.35	15.24	13.57	13.81	13.81	-4.36%	566,744
Apr 17, 2026	14.14	15.06	14.01	14.44	14.44	3.00%	816,793
Apr 16, 2026	15.13	15.22	13.84	14.02	14.02	-7.88%	1,671,094
Apr 15, 2026	15.05	15.80	15.05	15.22	15.22	0.07%	1,066,046
Apr 14, 2026	14.42	15.48	14.42	15.21	15.21	5.70%	1,080,383
Apr 13, 2026	13.90	14.43	13.75	14.39	14.39	3.38%	1,407,432
Apr 10, 2026	14.01	14.70	13.89	13.92	13.92	0.87%	663,585
Apr 9, 2026	13.42	14.09	13.17	13.80	13.80	1.77%	1,265,945
Apr 8, 2026	13.55	13.75	13.05	13.56	13.56	2.73%	692,562
Apr 7, 2026	13.15	13.54	12.80	13.20	13.20	-0.23%	1,122,968
Apr 6, 2026	14.10	14.42	13.18	13.23	13.23	-5.57%	971,856
Apr 2, 2026	14.27	14.97	13.52	14.01	14.01	-3.25%	725,601
Apr 1, 2026	15.08	15.08	14.13	14.48	14.48	-2.95%	992,009
Mar 31, 2026	14.73	15.40	14.53	14.92	14.92	3.97%	1,550,104
Mar 30, 2026	14.30	15.05	14.10	14.35	14.35	-0.83%	888,608
Mar 27, 2026	15.22	15.55	14.37	14.47	14.47	-5.24%	725,659
Mar 26, 2026	16.11	16.38	15.05	15.27	15.27	-4.62%	867,584
Mar 25, 2026	16.40	16.94	16.01	16.01	16.01	-1.84%	667,264
Mar 24, 2026	17.01	17.20	16.01	16.31	16.31	-4.62%	476,315
Mar 23, 2026	16.89	17.70	16.55	17.10	17.10	3.20%	522,798
Mar 20, 2026	17.11	17.86	16.26	16.57	16.57	-3.16%	693,372
Mar 19, 2026	16.75	17.24	16.46	17.11	17.11	1.91%	399,178