Skip to main content
logo
MiniMed Group, Inc. (MMED)
NASDAQ: MMED · Real-Time Price · USD
18.34
+0.05 (0.27%)
Oct 23, 2026, 4:00 PM EDT - Market closed

MiniMed Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202618.4718.4717.9418.3418.340.27%4,801,643
Oct 22, 202617.6918.3517.5618.2918.292.75%9,782,053
Oct 21, 202617.3118.1117.2917.8017.801.77%10,345,163
Oct 20, 202618.1018.1317.3617.4917.49-1.69%10,860,682
Oct 19, 202617.5218.1117.2417.7917.791.72%17,460,150
Oct 16, 202617.7018.0017.3817.4917.49-2.83%21,451,518
Oct 15, 202616.6518.0816.6018.0018.007.08%27,733,244
Oct 14, 202618.1718.4016.5616.8116.81-8.64%67,627,676
Oct 13, 202619.1419.3518.3718.4018.40-2.13%33,607,051
Oct 12, 202618.8719.4918.4618.8018.80-4.62%38,551,551
Oct 9, 202619.7920.1519.4719.7119.71-0.45%18,397,661
Oct 8, 202619.0819.8318.9419.8019.803.61%23,336,348
Oct 7, 202619.5719.6419.0319.1119.11-2.70%9,619,603
Oct 6, 202619.7920.0019.4019.6419.64-2.58%15,506,284
Oct 5, 202619.6920.1719.0320.1620.162.34%15,348,320
Oct 2, 202619.5319.9819.2919.7019.700.51%4,695,065
Oct 1, 202619.5119.6419.2519.6019.600.67%3,933,192
Sep 30, 202620.0720.1219.4419.4719.47-2.84%4,024,548
Sep 29, 202620.3120.3719.7320.0420.04-2.20%3,344,592
Sep 28, 202619.9720.5119.8020.4920.492.55%3,730,150
Sep 25, 202620.7520.7519.7119.9819.98-2.25%2,554,395
Sep 24, 202620.6921.0320.2920.4420.44-0.49%3,414,094
Sep 23, 202621.1721.2620.3720.5420.54-3.11%2,845,284
Sep 22, 202621.6821.6920.9921.2021.200.38%2,803,951
Sep 21, 202622.1422.3021.0921.1221.12-3.07%2,332,310
Sep 18, 202622.1022.1721.7421.7921.79-1.09%2,881,501
Sep 17, 202622.5722.6821.7422.0322.03-1.65%2,730,480
Sep 16, 202622.1423.3622.0922.4022.401.77%4,068,882
Sep 15, 202622.5222.5221.7022.0122.010.18%2,127,128
Sep 14, 202621.5022.7321.2721.9721.97-2.36%4,386,564
Sep 11, 202623.0323.7422.2822.5022.500.27%1,423,592
Sep 10, 202622.5423.1722.1022.4422.44-1.41%1,652,540
Sep 9, 202623.2223.3122.5122.7622.76-2.40%1,587,725
Sep 8, 202623.1623.4422.7423.3223.320.15%1,052,149
Sep 4, 202623.8423.9023.1723.2923.29-2.33%1,719,503
Sep 3, 202623.8824.1623.1923.8423.840.34%4,268,141
Sep 2, 202622.7824.4322.6223.7623.765.98%4,491,890
Sep 1, 202620.4022.7419.6522.4222.4210.66%6,075,888
Aug 31, 202619.9720.3719.7220.2620.260.80%2,482,647
Aug 28, 202619.7720.2519.6020.1020.103.02%1,329,275
Aug 27, 202619.6919.8419.1119.5119.510.10%1,306,430
Aug 26, 202618.8619.5618.8519.4919.493.01%1,244,736
Aug 25, 202619.9519.9518.8518.9218.92-5.12%1,102,410
Aug 24, 202620.4520.6819.6319.9419.94-2.49%910,671
Aug 21, 202620.3420.7419.8620.4520.451.34%1,119,136
Aug 20, 202620.0720.8419.7920.1820.18-0.20%1,424,528
Aug 19, 202619.6120.3119.3720.2220.224.44%1,619,385
Aug 18, 202619.5520.2719.1919.3619.36-0.87%1,501,753
Aug 17, 202620.1420.2519.1919.5319.53-3.08%1,516,423
Aug 14, 202620.0720.4219.7520.1520.150.65%1,069,158