Midea Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	81.89	82.59	81.70	82.23	82.23	0.42%	24,616,510
Dec 4, 2025	82.13	83.17	81.77	81.89	81.89	-0.34%	28,917,960
Dec 3, 2025	81.55	82.88	81.26	82.17	82.17	0.75%	36,866,000
Dec 2, 2025	80.10	81.66	80.01	81.56	81.56	1.95%	37,804,930
Dec 1, 2025	79.80	80.20	79.17	80.00	80.00	0.18%	30,352,020
Nov 28, 2025	79.80	80.07	79.33	79.86	79.86	0.08%	18,126,660
Nov 27, 2025	79.60	80.73	78.95	79.80	79.80	-	31,646,070
Nov 26, 2025	78.69	80.00	78.41	79.80	79.80	1.40%	32,072,770
Nov 25, 2025	78.99	79.00	77.61	78.70	78.70	0.18%	29,101,150
Nov 24, 2025	78.60	79.48	78.25	78.56	78.56	-0.24%	36,773,930
Nov 21, 2025	77.10	79.29	77.10	78.75	78.75	1.04%	43,949,470
Nov 20, 2025	77.50	78.88	77.03	77.94	77.94	0.70%	26,192,870
Nov 19, 2025	77.38	78.09	77.02	77.40	77.40	-	21,441,520
Nov 18, 2025	78.29	78.66	77.00	77.40	77.40	-1.30%	23,590,400
Nov 17, 2025	79.23	79.39	77.91	78.42	77.92	-1.02%	26,109,530
Nov 14, 2025	79.50	80.42	79.05	79.23	78.72	-0.46%	27,312,740
Nov 13, 2025	79.20	80.00	78.69	79.60	79.09	0.14%	33,337,010
Nov 12, 2025	77.23	80.55	77.23	79.49	78.98	2.93%	73,784,700
Nov 11, 2025	77.33	77.39	76.68	77.23	76.74	-0.13%	22,770,750
Nov 10, 2025	76.26	77.55	75.95	77.33	76.84	1.48%	39,100,810
Nov 7, 2025	77.27	77.27	76.11	76.20	75.71	-1.08%	26,441,990
Nov 6, 2025	75.94	77.43	75.94	77.03	76.54	1.44%	35,511,140
Nov 5, 2025	75.00	76.39	74.30	75.94	75.46	1.04%	26,615,130
Nov 4, 2025	75.12	75.79	74.90	75.16	74.68	-0.31%	30,260,640
Nov 3, 2025	76.39	76.95	75.18	75.39	74.91	-1.32%	28,196,990
Oct 31, 2025	75.20	76.83	75.10	76.40	75.91	1.46%	50,974,150
Oct 30, 2025	74.50	76.10	74.50	75.30	74.82	1.21%	49,965,300
Oct 29, 2025	74.25	74.42	73.50	74.40	73.93	-0.01%	27,358,650
Oct 28, 2025	74.61	74.92	74.13	74.41	73.94	-0.63%	23,365,770
Oct 27, 2025	74.74	75.35	74.37	74.88	74.40	0.36%	34,055,260
Oct 24, 2025	74.89	75.00	74.46	74.61	74.13	-0.37%	24,483,800
Oct 23, 2025	73.80	74.95	73.68	74.89	74.41	1.37%	34,763,340
Oct 22, 2025	72.80	73.99	72.61	73.88	73.41	1.33%	39,329,820
Oct 21, 2025	72.90	73.26	72.58	72.91	72.45	0.05%	28,394,650
Oct 20, 2025	73.09	73.40	72.39	72.87	72.41	0.10%	29,755,740
Oct 17, 2025	72.70	73.59	72.64	72.80	72.34	-0.52%	27,649,100
Oct 16, 2025	73.20	73.69	72.52	73.18	72.71	0.36%	34,678,000
Oct 15, 2025	72.80	73.49	72.60	72.92	72.46	0.44%	37,633,250
Oct 14, 2025	72.00	73.15	71.69	72.60	72.14	1.10%	51,909,500
Oct 13, 2025	71.38	72.11	71.02	71.81	71.35	-1.40%	48,160,450
Oct 10, 2025	72.45	73.73	72.10	72.83	72.37	0.28%	43,330,520
Oct 9, 2025	72.35	72.97	71.38	72.63	72.17	-0.04%	61,593,900
Sep 30, 2025	73.70	73.71	72.55	72.66	72.20	-1.45%	50,610,830
Sep 29, 2025	74.43	74.55	73.05	73.73	73.26	-0.63%	46,593,900
Sep 26, 2025	73.04	74.70	72.89	74.20	73.73	1.87%	47,698,310
Sep 25, 2025	73.30	73.75	72.55	72.84	72.38	-1.70%	47,860,720
Sep 24, 2025	73.51	74.35	72.95	74.10	73.63	0.78%	30,628,480
Sep 23, 2025	73.25	73.65	72.72	73.53	73.06	0.37%	42,147,720
Sep 22, 2025	74.81	74.90	72.90	73.26	72.79	-1.47%	47,973,990
Sep 19, 2025	73.41	74.59	73.21	74.35	73.88	0.83%	38,847,830