NASDAQ : MMED
Minimed Group, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 18.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Minimed Group, Inc. (MMED) closed at 18.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.31 | 18.37 | 18.29 | 18.38 | 60,388 | +0.55% |
| 2026-10-30 | 19.48 | 19.48 | 18.035 | 18.28 | 8,133,993 | -5.04% |
| 2026-10-29 | 19.005 | 19.55 | 19.005 | 19.25 | 7,334,548 | +0.21% |
| 2026-10-28 | 18.87 | 19.315 | 18.6 | 19.21 | 10,305,392 | +1.48% |
| 2026-10-27 | 18.66 | 18.99 | 18.22 | 18.93 | 8,001,490 | +1.45% |
| 2026-10-26 | 18.29 | 18.69 | 18.07 | 18.66 | 5,289,813 | +1.74% |
| 2026-10-23 | 18.468 | 18.468 | 17.935 | 18.34 | 4,801,656 | +0.27% |
| 2026-10-22 | 17.69 | 18.35 | 17.56 | 18.29 | 9,782,063 | +2.75% |
| 2026-10-21 | 17.31 | 18.11 | 17.285 | 17.8 | 10,345,163 | +1.77% |
| 2026-10-20 | 18.1 | 18.13 | 17.36 | 17.49 | 10,860,682 | -1.69% |
| 2026-10-19 | 17.52 | 18.105 | 17.24 | 17.79 | 17,460,150 | +1.72% |
| 2026-10-16 | 17.7 | 18 | 17.375 | 17.49 | 21,451,518 | -2.83% |
| 2026-10-15 | 16.65 | 18.075 | 16.6 | 18 | 27,733,244 | +7.08% |
| 2026-10-14 | 18.17 | 18.4 | 16.555 | 16.81 | 67,627,676 | -8.64% |
| 2026-10-13 | 19.14 | 19.35 | 18.37 | 18.4 | 33,607,051 | -2.13% |
| 2026-10-12 | 18.87 | 19.49 | 18.46 | 18.8 | 38,551,551 | -4.62% |
| 2026-10-09 | 19.79 | 20.15 | 19.465 | 19.71 | 18,397,661 | -0.45% |
| 2026-10-08 | 19.08 | 19.83 | 18.94 | 19.8 | 23,336,348 | +3.61% |
| 2026-10-07 | 19.57 | 19.64 | 19.03 | 19.11 | 9,619,603 | -2.70% |
| 2026-10-06 | 19.79 | 20 | 19.4 | 19.64 | 15,506,284 | -2.58% |
| 2026-10-05 | 19.69 | 20.17 | 19.03 | 20.16 | 15,348,320 | +2.34% |
| 2026-10-02 | 19.53 | 19.98 | 19.29 | 19.7 | 4,695,065 | +0.51% |
| 2026-10-01 | 19.51 | 19.64 | 19.25 | 19.6 | 3,933,192 | +0.67% |
| 2026-09-30 | 20.07 | 20.115 | 19.44 | 19.47 | 4,024,548 | -2.84% |
| 2026-09-29 | 20.31 | 20.365 | 19.73 | 20.04 | 3,344,592 | -2.20% |
| 2026-09-28 | 19.97 | 20.51 | 19.795 | 20.49 | 3,730,150 | +2.55% |
| 2026-09-25 | 20.745 | 20.745 | 19.71 | 19.98 | 2,554,395 | -2.25% |
| 2026-09-24 | 20.69 | 21.03 | 20.29 | 20.44 | 3,414,094 | -0.49% |
| 2026-09-23 | 21.17 | 21.26 | 20.37 | 20.54 | 2,845,284 | -3.11% |
| 2026-09-22 | 21.675 | 21.685 | 20.985 | 21.2 | 2,803,951 | +0.38% |
| 2026-09-21 | 22.14 | 22.302 | 21.09 | 21.12 | 2,332,310 | -3.07% |
| 2026-09-18 | 22.1 | 22.17 | 21.74 | 21.79 | 2,881,501 | -1.09% |
| 2026-09-17 | 22.57 | 22.675 | 21.74 | 22.03 | 2,730,480 | -1.65% |
| 2026-09-16 | 22.14 | 23.36 | 22.09 | 22.4 | 4,068,882 | +1.77% |
| 2026-09-15 | 22.52 | 22.52 | 21.7 | 22.01 | 2,127,128 | +0.18% |
| 2026-09-14 | 21.5 | 22.73 | 21.27 | 21.97 | 4,386,564 | -2.36% |
| 2026-09-11 | 23.03 | 23.74 | 22.28 | 22.5 | 1,423,592 | +0.27% |
| 2026-09-10 | 22.54 | 23.17 | 22.1 | 22.44 | 1,652,540 | -1.41% |
| 2026-09-09 | 23.22 | 23.305 | 22.51 | 22.76 | 1,587,725 | -2.40% |
| 2026-09-08 | 23.16 | 23.44 | 22.74 | 23.32 | 1,052,149 | +0.15% |
| 2026-09-04 | 23.84 | 23.9 | 23.174 | 23.285 | 1,719,503 | -2.33% |
| 2026-09-03 | 23.88 | 24.16 | 23.19 | 23.84 | 4,268,141 | +0.34% |
| 2026-09-02 | 22.78 | 24.43 | 22.62 | 23.76 | 4,491,890 | +5.98% |
| 2026-09-01 | 20.4 | 22.74 | 19.65 | 22.42 | 6,075,888 | +10.66% |
| 2026-08-31 | 19.97 | 20.365 | 19.72 | 20.26 | 2,482,647 | +0.80% |
| 2026-08-28 | 19.77 | 20.25 | 19.595 | 20.1 | 1,329,275 | +3.02% |
| 2026-08-27 | 19.69 | 19.835 | 19.11 | 19.51 | 1,306,430 | +0.10% |
| 2026-08-26 | 18.86 | 19.56 | 18.85 | 19.49 | 1,244,736 | +3.01% |
| 2026-08-25 | 19.95 | 19.95 | 18.85 | 18.92 | 1,102,410 | -5.12% |
| 2026-08-24 | 20.45 | 20.68 | 19.63 | 19.94 | 910,671 | -2.49% |
| 2026-08-21 | 20.34 | 20.74 | 19.86 | 20.45 | 1,119,136 | +1.34% |
| 2026-08-20 | 20.07 | 20.84 | 19.79 | 20.18 | 1,424,528 | -0.20% |
| 2026-08-19 | 19.61 | 20.31 | 19.37 | 20.22 | 1,619,385 | +4.44% |
| 2026-08-18 | 19.55 | 20.27 | 19.188 | 19.36 | 1,501,753 | -0.87% |
| 2026-08-17 | 20.14 | 20.25 | 19.19 | 19.53 | 1,516,423 | -3.08% |
| 2026-08-14 | 20.07 | 20.415 | 19.75 | 20.15 | 1,069,158 | +0.65% |
| 2026-08-13 | 20.65 | 20.88 | 20.02 | 20.02 | 1,092,078 | -3.29% |
| 2026-08-12 | 19.6 | 20.72 | 19.395 | 20.7 | 1,311,988 | +4.65% |
| 2026-08-11 | 19.68 | 19.947 | 19.1 | 19.78 | 779,580 | +1.44% |
| 2026-08-10 | 19.72 | 19.925 | 19.33 | 19.5 | 1,076,488 | -0.51% |
| 2026-08-07 | 18.37 | 19.76 | 18.37 | 19.6 | 1,629,894 | +6.41% |
| 2026-08-06 | 18.56 | 18.95 | 18.315 | 18.42 | 499,796 | -0.75% |
| 2026-08-05 | 18.87 | 19.005 | 18.187 | 18.56 | 1,043,498 | -2.26% |
| 2026-08-04 | 19 | 19.25 | 18.75 | 18.99 | 1,045,013 | -0.58% |
| 2026-08-03 | 18.48 | 19.194 | 18.38 | 19.1 | 921,664 | +5.82% |
| 2026-07-31 | 18.15 | 18.235 | 17.66 | 18.05 | 613,429 | -0.52% |
| 2026-07-30 | 18.38 | 18.66 | 18.1 | 18.145 | 825,076 | -1.39% |
| 2026-07-29 | 18.12 | 18.67 | 17.71 | 18.4 | 1,636,072 | +4.31% |
| 2026-07-28 | 17.91 | 18.36 | 17.61 | 17.64 | 1,757,519 | -0.17% |
| 2026-07-27 | 17 | 17.76 | 16.965 | 17.67 | 1,915,702 | +4.99% |
| 2026-07-24 | 16.28 | 16.965 | 16.25 | 16.83 | 1,102,859 | +3.06% |
| 2026-07-23 | 16.51 | 16.6 | 15.96 | 16.33 | 749,865 | +0.00% |
| 2026-07-22 | 16.69 | 17.47 | 16 | 16.33 | 968,998 | -2.22% |
| 2026-07-21 | 16.85 | 17.51 | 16.675 | 16.7 | 1,125,513 | -1.30% |
| 2026-07-20 | 16.93 | 17.33 | 16.8 | 16.92 | 1,158,034 | -0.06% |
| 2026-07-17 | 15.71 | 17.15 | 15.67 | 16.93 | 2,401,997 | +6.61% |
| 2026-07-16 | 15.43 | 16.41 | 15.4 | 15.88 | 1,252,524 | +2.98% |
| 2026-07-15 | 15.18 | 15.84 | 15.025 | 15.42 | 939,430 | +2.53% |
| 2026-07-14 | 16.19 | 16.27 | 14.781 | 15.04 | 964,446 | -6.58% |
| 2026-07-13 | 15.49 | 16.28 | 15.17 | 16.1 | 1,411,664 | +5.30% |
| 2026-07-10 | 15.05 | 15.37 | 14.7 | 15.29 | 833,150 | +1.59% |
| 2026-07-09 | 15.035 | 15.395 | 14.79 | 15.05 | 480,018 | +0.20% |
| 2026-07-08 | 15.29 | 15.51 | 14.76 | 15.02 | 1,055,690 | -2.28% |
| 2026-07-07 | 15.21 | 15.48 | 15.01 | 15.37 | 524,506 | +0.52% |
| 2026-07-06 | 15.59 | 15.85 | 15.22 | 15.29 | 1,031,211 | -1.92% |
| 2026-07-02 | 15.34 | 15.76 | 15.18 | 15.59 | 447,200 | +2.63% |
| 2026-07-01 | 14.87 | 15.74 | 14.87 | 15.19 | 859,810 | +1.61% |
| 2026-06-30 | 14.9 | 15.55 | 14.26 | 14.95 | 847,288 | +0.47% |
| 2026-06-29 | 14.17 | 15.13 | 14.08 | 14.88 | 1,339,506 | +4.49% |
| 2026-06-26 | 14.22 | 14.67 | 13.73 | 14.24 | 6,306,879 | +0.14% |
| 2026-06-25 | 14.25 | 14.76 | 13.94 | 14.22 | 653,156 | +0.64% |
| 2026-06-24 | 13.97 | 14.98 | 13.95 | 14.13 | 1,111,716 | +2.84% |
| 2026-06-23 | 14.14 | 14.49 | 13.73 | 13.74 | 537,618 | -3.38% |
| 2026-06-22 | 14.61 | 14.96 | 14.12 | 14.22 | 631,545 | -3.72% |
| 2026-06-18 | 14.39 | 14.955 | 14.165 | 14.77 | 2,855,024 | +4.23% |
| 2026-06-17 | 15.02 | 15.37 | 14.11 | 14.17 | 561,358 | -3.61% |
| 2026-06-16 | 15.04 | 15.36 | 14.7 | 14.7 | 460,472 | -2.00% |
| 2026-06-15 | 15.17 | 15.52 | 14.87 | 15 | 1,019,989 | -1.06% |
| 2026-06-12 | 15.37 | 15.68 | 15 | 15.16 | 963,147 | -2.00% |
| 2026-06-11 | 14.43 | 15.54 | 14.24 | 15.47 | 1,413,702 | +5.17% |
| 2026-06-10 | 15.18 | 15.49 | 14.66 | 14.71 | 748,654 | -2.71% |
| 2026-06-09 | 14.89 | 15.69 | 14.74 | 15.12 | 799,044 | +1.61% |
| 2026-06-08 | 14.31 | 15 | 14.22 | 14.88 | 742,286 | +4.57% |
| 2026-06-05 | 14.23 | 14.64 | 14.012 | 14.23 | 457,739 | +1.21% |
| 2026-06-04 | 14.26 | 15.23 | 14.03 | 14.06 | 1,263,026 | -1.40% |
| 2026-06-03 | 12.72 | 14.7 | 12.615 | 14.26 | 2,965,771 | +15.93% |
| 2026-06-02 | 12 | 12.445 | 11.455 | 12.3 | 1,062,604 | +2.50% |
| 2026-06-01 | 12.04 | 12.55 | 11.83 | 12 | 1,086,619 | -0.33% |
| 2026-05-29 | 11.85 | 12.08 | 11.285 | 12.04 | 574,189 | +4.60% |
| 2026-05-28 | 10.8 | 11.695 | 10.72 | 11.51 | 569,910 | +6.57% |
| 2026-05-27 | 11.29 | 11.57 | 10.8 | 10.8 | 730,738 | -3.40% |
| 2026-05-26 | 11.9 | 11.9 | 11.17 | 11.18 | 521,540 | -5.81% |
| 2026-05-22 | 11.71 | 12.19 | 11.59 | 11.87 | 696,298 | +1.28% |
| 2026-05-21 | 11.63 | 11.94 | 11.34 | 11.72 | 617,879 | +0.77% |
| 2026-05-20 | 10.89 | 11.68 | 10.75 | 11.63 | 811,153 | +6.80% |
| 2026-05-19 | 10.86 | 11.35 | 10.69 | 10.89 | 634,841 | +0.09% |
| 2026-05-18 | 10.8 | 11.465 | 10.745 | 10.88 | 631,565 | +0.74% |
| 2026-05-15 | 11 | 11.24 | 10.65 | 10.8 | 577,967 | -2.53% |
| 2026-05-14 | 11.29 | 11.39 | 10.915 | 11.08 | 471,844 | -0.89% |
| 2026-05-13 | 11.67 | 12.019 | 11.02 | 11.18 | 1,116,431 | -5.97% |