MiniMed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.79	12.08	11.25	11.57	11.57	-1.36%	484,485
May 7, 2026	11.73	12.15	11.68	11.73	11.73	-0.51%	394,384
May 6, 2026	11.68	12.09	11.45	11.79	11.79	0.94%	439,075
May 5, 2026	11.91	12.17	11.52	11.68	11.68	-1.60%	452,489
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%	562,467
Apr 30, 2026	12.22	12.68	12.05	12.34	12.34	2.66%	690,368
Apr 29, 2026	12.93	13.04	12.01	12.02	12.02	-7.11%	659,764
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
Mar 18, 2026	16.81	17.55	16.64	16.79	16.79	-0.24%	1,043,644
Mar 17, 2026	16.02	16.89	15.97	16.83	16.83	5.45%	1,035,607
Mar 16, 2026	15.90	16.24	15.55	15.96	15.96	1.27%	793,959
Mar 13, 2026	16.57	17.16	15.18	15.76	15.76	-4.66%	2,126,473
Mar 12, 2026	18.35	18.38	16.51	16.53	16.53	-8.42%	2,359,245
Mar 11, 2026	18.26	18.39	17.85	18.05	18.05	-1.53%	1,518,863
Mar 10, 2026	18.03	18.69	17.98	18.33	18.33	1.83%	1,318,028
Mar 9, 2026	18.50	19.05	17.94	18.00	18.00	-2.65%	1,945,344