MiniMed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.50	22.73	21.27	21.77	-	-3.24%	2,265,166
Sep 11, 2026	23.03	23.74	22.28	22.50	22.50	0.27%	1,423,592
Sep 10, 2026	22.54	23.17	22.10	22.44	22.44	-1.41%	1,652,540
Sep 9, 2026	23.22	23.31	22.51	22.76	22.76	-2.40%	1,587,725
Sep 8, 2026	23.16	23.44	22.74	23.32	23.32	0.15%	1,052,149
Sep 4, 2026	23.84	23.90	23.17	23.29	23.29	-2.33%	1,719,503
Sep 3, 2026	23.88	24.16	23.19	23.84	23.84	0.34%	4,268,141
Sep 2, 2026	22.78	24.43	22.62	23.76	23.76	5.98%	4,491,890
Sep 1, 2026	20.40	22.74	19.65	22.42	22.42	10.66%	6,075,888
Aug 31, 2026	19.97	20.37	19.72	20.26	20.26	0.80%	2,482,647
Aug 28, 2026	19.77	20.25	19.60	20.10	20.10	3.02%	1,329,275
Aug 27, 2026	19.69	19.84	19.11	19.51	19.51	0.10%	1,306,430
Aug 26, 2026	18.86	19.56	18.85	19.49	19.49	3.01%	1,244,736
Aug 25, 2026	19.95	19.95	18.85	18.92	18.92	-5.12%	1,102,410
Aug 24, 2026	20.45	20.68	19.63	19.94	19.94	-2.49%	910,671
Aug 21, 2026	20.34	20.74	19.86	20.45	20.45	1.34%	1,119,136
Aug 20, 2026	20.07	20.84	19.79	20.18	20.18	-0.20%	1,424,528
Aug 19, 2026	19.61	20.31	19.37	20.22	20.22	4.44%	1,619,385
Aug 18, 2026	19.55	20.27	19.19	19.36	19.36	-0.87%	1,501,753
Aug 17, 2026	20.14	20.25	19.19	19.53	19.53	-3.08%	1,516,423
Aug 14, 2026	20.07	20.42	19.75	20.15	20.15	0.65%	1,069,158
Aug 13, 2026	20.65	20.88	20.02	20.02	20.02	-3.29%	1,092,078
Aug 12, 2026	19.60	20.72	19.40	20.70	20.70	4.65%	1,311,988
Aug 11, 2026	19.68	19.95	19.10	19.78	19.78	1.44%	779,580
Aug 10, 2026	19.72	19.93	19.33	19.50	19.50	-0.51%	1,076,488
Aug 7, 2026	18.37	19.76	18.37	19.60	19.60	6.41%	1,629,894
Aug 6, 2026	18.56	18.95	18.32	18.42	18.42	-0.75%	499,796
Aug 5, 2026	18.87	19.01	18.19	18.56	18.56	-2.26%	1,043,498
Aug 4, 2026	19.00	19.25	18.75	18.99	18.99	-0.58%	1,045,013
Aug 3, 2026	18.48	19.19	18.38	19.10	19.10	5.82%	921,664
Jul 31, 2026	18.15	18.24	17.66	18.05	18.05	-0.52%	613,429
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