MiniMed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	535,324
Jun 16, 2026	15.04	15.36	14.70	14.70	14.70	-2.00%	459,872
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
May 21, 2026	11.63	11.94	11.34	11.72	11.72	0.77%	617,879
May 20, 2026	10.89	11.68	10.75	11.63	11.63	6.80%	811,153
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%	631,565
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