MiniMed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	17.92	18.15	17.65	17.99	17.99	0.64%	5,376,894
Nov 12, 2026	18.23	18.30	17.62	17.88	17.88	-2.05%	3,271,469
Nov 11, 2026	17.46	18.66	17.25	18.25	18.25	5.13%	5,553,695
Nov 10, 2026	17.53	17.71	17.25	17.36	17.36	-2.91%	4,453,316
Nov 9, 2026	16.98	17.89	16.78	17.88	17.88	7.00%	6,196,579
Nov 6, 2026	18.25	18.25	16.66	16.71	16.71	-7.96%	7,479,451
Nov 5, 2026	19.63	19.63	17.75	18.16	18.16	-5.88%	10,043,560
Nov 4, 2026	19.33	19.93	19.11	19.29	19.29	2.33%	11,782,704
Nov 3, 2026	18.77	19.05	18.51	18.85	18.85	-0.26%	5,713,748
Nov 2, 2026	18.38	19.03	18.20	18.90	18.90	3.39%	6,752,891
Oct 30, 2026	19.48	19.48	18.04	18.28	18.28	-5.04%	8,134,037
Oct 29, 2026	19.01	19.55	19.01	19.25	19.25	0.21%	7,334,548
Oct 28, 2026	18.87	19.32	18.60	19.21	19.21	1.48%	10,305,392
Oct 27, 2026	18.66	18.99	18.22	18.93	18.93	1.45%	8,001,490
Oct 26, 2026	18.29	18.69	18.07	18.66	18.66	1.74%	5,289,813
Oct 23, 2026	18.47	18.47	17.94	18.34	18.34	0.27%	4,801,656
Oct 22, 2026	17.69	18.35	17.56	18.29	18.29	2.75%	9,782,063
Oct 21, 2026	17.31	18.11	17.29	17.80	17.80	1.77%	10,345,163
Oct 20, 2026	18.10	18.13	17.36	17.49	17.49	-1.69%	10,860,682
Oct 19, 2026	17.52	18.11	17.24	17.79	17.79	1.72%	17,460,150
Oct 16, 2026	17.70	18.00	17.38	17.49	17.49	-2.83%	21,451,518
Oct 15, 2026	16.65	18.08	16.60	18.00	18.00	7.08%	27,733,244
Oct 14, 2026	18.17	18.40	16.56	16.81	16.81	-8.64%	67,627,676
Oct 13, 2026	19.14	19.35	18.37	18.40	18.40	-2.13%	33,607,051
Oct 12, 2026	18.87	19.49	18.46	18.80	18.80	-4.62%	38,551,551
Oct 9, 2026	19.79	20.15	19.47	19.71	19.71	-0.45%	18,397,661
Oct 8, 2026	19.08	19.83	18.94	19.80	19.80	3.61%	23,336,348
Oct 7, 2026	19.57	19.64	19.03	19.11	19.11	-2.70%	9,619,603
Oct 6, 2026	19.79	20.00	19.40	19.64	19.64	-2.58%	15,506,284
Oct 5, 2026	19.69	20.17	19.03	20.16	20.16	2.34%	15,348,320
Oct 2, 2026	19.53	19.98	19.29	19.70	19.70	0.51%	4,695,065
Oct 1, 2026	19.51	19.64	19.25	19.60	19.60	0.67%	3,933,192
Sep 30, 2026	20.07	20.12	19.44	19.47	19.47	-2.84%	4,024,548
Sep 29, 2026	20.31	20.37	19.73	20.04	20.04	-2.20%	3,344,592
Sep 28, 2026	19.97	20.51	19.80	20.49	20.49	2.55%	3,730,150
Sep 25, 2026	20.75	20.75	19.71	19.98	19.98	-2.25%	2,554,395
Sep 24, 2026	20.69	21.03	20.29	20.44	20.44	-0.49%	3,414,094
Sep 23, 2026	21.17	21.26	20.37	20.54	20.54	-3.11%	2,845,284
Sep 22, 2026	21.68	21.69	20.99	21.20	21.20	0.38%	2,803,951
Sep 21, 2026	22.14	22.30	21.09	21.12	21.12	-3.07%	2,332,310
Sep 18, 2026	22.10	22.17	21.74	21.79	21.79	-1.09%	2,881,501
Sep 17, 2026	22.57	22.68	21.74	22.03	22.03	-1.65%	2,730,480
Sep 16, 2026	22.14	23.36	22.09	22.40	22.40	1.77%	4,068,882
Sep 15, 2026	22.52	22.52	21.70	22.01	22.01	0.18%	2,127,128
Sep 14, 2026	21.50	22.73	21.27	21.97	21.97	-2.36%	4,386,564
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