Midea Group Co., Ltd. (MGCOF) stock
MGCOFOTCFiscal year ends December 31Also trades as MGCLY
$12.78−0.10 (-0.75%)
Close on Oct 15, 2026Market cap –P/E –Yield –
Price history
Midea share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 15, 2026
$12.78
-0.75% on the day
52-week range
$9.00 – $13.60
-6.0% from the high
Change over 52 weeks
+25.3%
From $10.20 on Jul 24, 2025
Average volume
6,152
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 13, 2026 | $12.87 | $12.87 | $12.30 | $12.78 | +8.40% | 25,443 |
| Oct 5, 2026 | $12.23 | $12.71 | $11.42 | $11.79 | +2.81% | 10,300 |
| Sep 28, 2026 | $12.01 | $12.95 | $11.47 | $11.47 | -6.09% | 2,654 |
| Sep 21, 2026 | $12.80 | $13.18 | $12.21 | $12.21 | -3.10% | 1,277 |
| Sep 14, 2026 | $12.35 | $12.75 | $12.35 | $12.60 | -6.56% | 2,654 |
| Sep 8, 2026 | $12.80 | $13.48 | $12.20 | $13.48 | +0.70% | 4,507 |
| Aug 31, 2026 | $12.86 | $13.39 | $12.56 | $13.39 | +1.16% | 78,078 |
| Aug 25, 2026 | $13.24 | $13.24 | $13.24 | $13.24 | +4.38% | 218 |
| Aug 18, 2026 | $12.68 | $12.68 | $12.68 | $12.68 | +7.28% | 192 |
| Aug 10, 2026 | $13.04 | $13.30 | $11.82 | $11.82 | -9.06% | 8,120 |
| Aug 3, 2026 | $13.33 | $13.55 | $12.30 | $13.00 | -2.17% | 33,247 |
| Jul 27, 2026 | $12.82 | $13.50 | $12.69 | $13.29 | +4.66% | 2,948 |
| Jul 20, 2026 | $12.10 | $12.69 | $12.10 | $12.69 | +5.34% | 50,356 |
| Jul 13, 2026 | $11.68 | $12.24 | $11.40 | $12.05 | +5.70% | 26,273 |
| Jul 6, 2026 | $11.78 | $12.00 | $11.15 | $11.40 | -1.59% | 4,335 |
| Jun 29, 2026 | $10.58 | $11.59 | $10.45 | $11.58 | +10.90% | 134,996 |
| Jun 22, 2026 | $10.43 | $10.72 | $9.96 | $10.45 | -4.79% | 5,470 |
| Jun 15, 2026 | $11.94 | $11.94 | $10.97 | $10.97 | -6.04% | 1,798 |
| Jun 8, 2026 | $11.85 | $11.90 | $11.29 | $11.68 | +0.16% | 4,761 |
| Jun 1, 2026 | $11.20 | $11.66 | $10.50 | $11.66 | +6.99% | 5,202 |
| May 26, 2026 | $10.98 | $11.69 | $10.89 | $10.89 | -9.32% | 18,517 |
| May 18, 2026 | $12.01 | $12.13 | $10.87 | $12.01 | -2.36% | 74,703 |
| May 11, 2026 | $10.91 | $12.30 | $10.73 | $12.30 | +7.31% | 29,184 |
| May 4, 2026 | $11.13 | $11.62 | $10.76 | $11.47 | -5.71% | 22,482 |
| Apr 27, 2026 | $11.91 | $12.20 | $11.19 | $12.16 | +7.86% | 4,855 |
| Apr 20, 2026 | $12.15 | $12.15 | $11.20 | $11.27 | -3.48% | 3,943 |
| Apr 13, 2026 | $10.65 | $12.08 | $10.65 | $11.68 | +1.51% | 45,175 |
| Apr 6, 2026 | $10.46 | $11.51 | $10.46 | $11.51 | +7.60% | 33,426 |
| Mar 30, 2026 | $9.91 | $11.42 | $9.84 | $10.69 | +5.82% | 86,958 |
| Mar 23, 2026 | $10.86 | $11.28 | $9.11 | $10.11 | -3.81% | 145,230 |
| Mar 16, 2026 | $10.79 | $11.79 | $10.51 | $10.51 | -13.29% | 13,752 |
| Mar 9, 2026 | $10.67 | $12.12 | $10.67 | $12.12 | +3.66% | 3,712 |
| Mar 2, 2026 | $11.98 | $11.98 | $10.47 | $11.69 | +18.95% | 42,495 |
| Feb 23, 2026 | $12.30 | $12.62 | $9.83 | $9.83 | -22.42% | 10,730 |
| Feb 17, 2026 | $12.68 | $12.68 | $11.72 | $12.67 | +2.88% | 62,710 |
| Feb 9, 2026 | $12.06 | $12.45 | $11.01 | $12.31 | +2.28% | 4,994 |
| Feb 2, 2026 | $12.09 | $12.20 | $10.66 | $12.04 | +4.21% | 6,943 |
| Jan 26, 2026 | $11.69 | $11.76 | $10.76 | $11.55 | -1.25% | 4,757 |
| Jan 20, 2026 | $11.91 | $11.98 | $10.85 | $11.70 | +7.07% | 8,189 |
| Jan 12, 2026 | $11.00 | $11.85 | $10.70 | $10.93 | -7.13% | 2,200 |
| Jan 5, 2026 | $11.96 | $12.21 | $11.20 | $11.77 | +1.69% | 13,633 |
| Dec 29, 2025 | $11.01 | $12.23 | $10.42 | $11.57 | +2.94% | 5,577 |
| Dec 22, 2025 | $11.25 | $11.27 | $10.70 | $11.24 | -0.09% | 1,511 |
| Dec 15, 2025 | $11.39 | $12.45 | $11.20 | $11.25 | -1.76% | 55,032 |
| Dec 8, 2025 | $11.68 | $11.68 | $11.33 | $11.45 | -2.97% | 1,461 |
| Dec 1, 2025 | $11.49 | $11.80 | $11.49 | $11.80 | -5.73% | 5,291 |
| Nov 24, 2025 | $11.37 | $12.52 | $11.37 | $12.52 | +10.85% | 3,237 |
| Nov 17, 2025 | $9.71 | $13.60 | $9.71 | $11.29 | -0.49% | 107,800 |
| Nov 10, 2025 | $9.73 | $12.13 | $9.73 | $11.35 | +11.93% | 2,681 |
| Nov 3, 2025 | $12.09 | $12.17 | $9.10 | $10.14 | -14.29% | 2,700 |
| Oct 27, 2025 | $13.00 | $13.00 | $9.10 | $11.83 | +2.18% | 5,012 |
| Oct 20, 2025 | $11.80 | $12.03 | $11.58 | $11.58 | -5.10% | 2,478 |
| Oct 14, 2025 | $9.00 | $12.86 | $9.00 | $12.20 | +2.49% | 37,293 |
| Oct 6, 2025 | $10.46 | $12.42 | $10.10 | $11.90 | +11.96% | 12,845 |
| Sep 29, 2025 | $11.68 | $11.68 | $10.55 | $10.63 | -11.77% | 1,815 |
| Sep 22, 2025 | $13.15 | $13.15 | $10.63 | $12.05 | -3.06% | 265,601 |
| Sep 17, 2025 | $10.50 | $12.45 | $10.50 | $12.43 | +5.79% | 139,420 |
| Sep 2, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | +14.41% | 31,565 |
| Aug 14, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | +1.28% | 780 |
| Aug 5, 2025 | $10.14 | $10.14 | $10.14 | $10.14 | -0.59% | 1,350 |
| Jul 24, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | – | 416,620 |
See a number that looks wrong?