NasdaqGS - Nasdaq Real Time Price USD

MiniMed Group, Inc. (MMED)

18.28 -0.97 (-5.04%)

At close: October 30 at 4:00:01 PM EDT

18.28 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	19.48	19.48	18.04	18.28	18.28	8,134,000
Oct 29, 2026	19.01	19.55	19.01	19.25	19.25	7,334,500
Oct 28, 2026	18.87	19.32	18.60	19.21	19.21	10,305,100
Oct 27, 2026	18.66	18.99	18.22	18.93	18.93	8,001,100
Oct 26, 2026	18.29	18.69	18.07	18.66	18.66	5,289,700
Oct 23, 2026	18.47	18.47	17.94	18.34	18.34	4,801,600
Oct 22, 2026	17.69	18.35	17.56	18.29	18.29	9,782,000
Oct 21, 2026	17.31	18.11	17.29	17.80	17.80	10,345,100
Oct 20, 2026	18.10	18.13	17.36	17.49	17.49	10,860,700
Oct 19, 2026	17.52	18.11	17.24	17.79	17.79	17,460,000
Oct 16, 2026	17.70	18.00	17.38	17.49	17.49	21,451,400
Oct 15, 2026	16.65	18.08	16.60	18.00	18.00	27,731,700
Oct 14, 2026	18.17	18.40	16.56	16.81	16.81	67,620,800
Oct 13, 2026	19.14	19.35	18.37	18.40	18.40	33,606,900
Oct 12, 2026	18.87	19.49	18.46	18.80	18.80	38,550,600
Oct 9, 2026	19.79	20.15	19.47	19.71	19.71	18,395,900
Oct 8, 2026	19.08	19.83	18.94	19.80	19.80	23,336,100
Oct 7, 2026	19.57	19.64	19.03	19.11	19.11	9,619,300
Oct 6, 2026	19.79	20.00	19.40	19.64	19.64	15,506,300
Oct 5, 2026	19.69	20.17	19.03	20.16	20.16	15,347,600
Oct 2, 2026	19.53	19.98	19.29	19.70	19.70	4,695,100
Oct 1, 2026	19.51	19.64	19.25	19.60	19.60	3,933,100
Sep 30, 2026	20.07	20.12	19.44	19.47	19.47	4,024,500
Sep 29, 2026	20.31	20.37	19.73	20.04	20.04	3,344,600
Sep 28, 2026	19.97	20.51	19.80	20.49	20.49	3,729,700
Sep 25, 2026	20.75	20.75	19.71	19.98	19.98	2,554,400
Sep 24, 2026	20.69	21.03	20.29	20.44	20.44	3,413,500
Sep 23, 2026	21.17	21.26	20.37	20.54	20.54	2,845,300
Sep 22, 2026	21.68	21.69	20.99	21.20	21.20	2,803,900
Sep 21, 2026	22.14	22.30	21.09	21.12	21.12	2,331,700
Sep 18, 2026	22.10	22.17	21.74	21.79	21.79	2,881,500
Sep 17, 2026	22.57	22.68	21.74	22.03	22.03	2,730,500
Sep 16, 2026	22.14	23.36	22.09	22.40	22.40	4,068,100
Sep 15, 2026	22.52	22.52	21.70	22.01	22.01	2,127,100
Sep 14, 2026	21.50	22.73	21.27	21.97	21.97	4,386,500
Sep 11, 2026	23.03	23.74	22.28	22.50	22.50	1,423,600
Sep 10, 2026	22.54	23.17	22.10	22.44	22.44	1,651,100
Sep 9, 2026	23.22	23.31	22.51	22.76	22.76	1,587,700
Sep 8, 2026	23.16	23.44	22.74	23.32	23.32	1,052,100
Sep 4, 2026	23.84	23.90	23.17	23.29	23.29	1,719,300
Sep 3, 2026	23.88	24.16	23.19	23.84	23.84	4,268,100
Sep 2, 2026	22.78	24.43	22.62	23.76	23.76	4,491,600
Sep 1, 2026	20.40	22.74	19.65	22.42	22.42	6,075,200
Aug 31, 2026	19.97	20.37	19.72	20.26	20.26	2,482,100
Aug 28, 2026	19.77	20.25	19.60	20.10	20.10	1,329,300
Aug 27, 2026	19.69	19.84	19.11	19.51	19.51	1,306,400
Aug 26, 2026	18.86	19.56	18.85	19.49	19.49	1,244,600
Aug 25, 2026	19.95	19.95	18.85	18.92	18.92	1,102,400
Aug 24, 2026	20.45	20.68	19.63	19.94	19.94	910,600
Aug 21, 2026	20.34	20.74	19.86	20.45	20.45	1,119,100
Aug 20, 2026	20.07	20.84	19.79	20.18	20.18	1,424,500
Aug 19, 2026	19.61	20.31	19.37	20.22	20.22	1,619,400
Aug 18, 2026	19.55	20.27	19.19	19.36	19.36	1,501,600
Aug 17, 2026	20.14	20.25	19.19	19.53	19.53	1,516,400
Aug 14, 2026	20.07	20.42	19.75	20.15	20.15	1,069,200
Aug 13, 2026	20.65	20.88	20.02	20.02	20.02	1,092,100
Aug 12, 2026	19.60	20.72	19.40	20.70	20.70	1,311,600
Aug 11, 2026	19.68	19.95	19.10	19.78	19.78	779,600
Aug 10, 2026	19.72	19.93	19.33	19.50	19.50	1,076,500
Aug 7, 2026	18.37	19.76	18.37	19.60	19.60	1,629,900
Aug 6, 2026	18.56	18.95	18.32	18.42	18.42	499,800
Aug 5, 2026	18.87	19.01	18.19	18.56	18.56	1,043,500
Aug 4, 2026	19.00	19.25	18.75	18.99	18.99	1,045,000
Aug 3, 2026	18.48	19.19	18.38	19.10	19.10	921,700
Jul 31, 2026	18.15	18.24	17.66	18.05	18.05	613,400
Jul 30, 2026	18.38	18.66	18.10	18.15	18.15	821,400
Jul 29, 2026	18.12	18.67	17.71	18.40	18.40	1,636,000
Jul 28, 2026	17.91	18.36	17.61	17.64	17.64	1,757,500
Jul 27, 2026	17.00	17.76	16.97	17.67	17.67	1,915,700
Jul 24, 2026	16.28	16.97	16.25	16.83	16.83	1,102,700
Jul 23, 2026	16.51	16.60	15.96	16.33	16.33	749,900
Jul 22, 2026	16.69	17.47	16.00	16.33	16.33	969,000
Jul 21, 2026	16.85	17.51	16.68	16.70	16.70	1,125,500
Jul 20, 2026	16.93	17.33	16.80	16.92	16.92	1,158,000
Jul 17, 2026	15.71	17.15	15.67	16.93	16.93	2,402,000
Jul 16, 2026	15.43	16.41	15.40	15.88	15.88	1,252,500
Jul 15, 2026	15.18	15.84	15.03	15.42	15.42	939,400
Jul 14, 2026	16.19	16.27	14.78	15.04	15.04	964,400
Jul 13, 2026	15.49	16.28	15.17	16.10	16.10	1,411,700
Jul 10, 2026	15.05	15.37	14.70	15.29	15.29	833,200
Jul 9, 2026	15.04	15.40	14.79	15.05	15.05	480,000
Jul 8, 2026	15.29	15.51	14.76	15.02	15.02	1,055,700
Jul 7, 2026	15.21	15.48	15.01	15.37	15.37	524,500
Jul 6, 2026	15.59	15.85	15.22	15.29	15.29	1,031,200
Jul 2, 2026	15.34	15.76	15.18	15.59	15.59	447,200
Jul 1, 2026	14.87	15.74	14.87	15.19	15.19	859,700
Jun 30, 2026	14.90	15.55	14.26	14.95	14.95	847,100
Jun 29, 2026	14.17	15.13	14.08	14.88	14.88	1,339,500
Jun 26, 2026	14.22	14.67	13.73	14.24	14.24	6,306,900
Jun 25, 2026	14.25	14.76	13.94	14.22	14.22	653,100
Jun 24, 2026	13.97	14.98	13.95	14.13	14.13	1,111,700
Jun 23, 2026	14.14	14.49	13.73	13.74	13.74	537,600
Jun 22, 2026	14.61	14.96	14.12	14.22	14.22	631,500
Jun 18, 2026	14.39	14.96	14.17	14.77	14.77	2,855,000
Jun 17, 2026	15.02	15.37	14.11	14.17	14.17	561,400
Jun 16, 2026	15.04	15.36	14.70	14.70	14.70	460,500
Jun 15, 2026	15.17	15.52	14.87	15.00	15.00	1,020,000
Jun 12, 2026	15.37	15.68	15.00	15.16	15.16	963,100
Jun 11, 2026	14.43	15.54	14.24	15.47	15.47	1,413,700
Jun 10, 2026	15.18	15.49	14.66	14.71	14.71	748,600
Jun 9, 2026	14.89	15.69	14.74	15.12	15.12	798,900
Jun 8, 2026	14.31	15.00	14.22	14.88	14.88	742,200
Jun 5, 2026	14.23	14.64	14.01	14.23	14.23	457,600
Jun 4, 2026	14.26	15.23	14.03	14.06	14.06	1,263,000
Jun 3, 2026	12.72	14.70	12.62	14.26	14.26	2,965,600
Jun 2, 2026	12.00	12.45	11.46	12.30	12.30	1,062,600
Jun 1, 2026	12.04	12.55	11.83	12.00	12.00	1,086,600
May 29, 2026	11.85	12.08	11.29	12.04	12.04	574,100
May 28, 2026	10.80	11.70	10.72	11.51	11.51	569,900
May 27, 2026	11.29	11.57	10.80	10.80	10.80	730,700
May 26, 2026	11.90	11.90	11.17	11.18	11.18	516,200
May 22, 2026	11.71	12.19	11.59	11.87	11.87	696,300
May 21, 2026	11.63	11.94	11.34	11.72	11.72	617,900
May 20, 2026	10.89	11.68	10.75	11.63	11.63	811,100
May 19, 2026	10.86	11.35	10.69	10.89	10.89	634,800
May 18, 2026	10.80	11.47	10.75	10.88	10.88	631,600
May 15, 2026	11.00	11.24	10.65	10.80	10.80	578,000
May 14, 2026	11.29	11.39	10.92	11.08	11.08	471,800
May 13, 2026	11.67	12.02	11.02	11.18	11.18	1,116,400
May 12, 2026	11.31	12.11	11.19	11.89	11.89	1,054,900
May 11, 2026	11.60	11.88	11.10	11.16	11.16	579,500
May 8, 2026	11.79	12.08	11.25	11.57	11.57	538,400
May 7, 2026	11.73	12.15	11.68	11.73	11.73	394,400
May 6, 2026	11.68	12.09	11.45	11.79	11.79	439,200
May 5, 2026	11.91	12.17	11.52	11.68	11.68	452,500
May 4, 2026	12.07	12.41	11.80	11.87	11.87	542,100
May 1, 2026	12.35	12.74	12.07	12.11	12.11	580,800
Apr 30, 2026	12.22	12.68	12.05	12.34	12.34	718,900
Apr 29, 2026	12.93	13.04	12.01	12.02	12.02	659,700
Apr 28, 2026	12.92	13.39	12.69	12.94	12.94	642,800
Apr 27, 2026	13.24	13.46	12.77	12.92	12.92	531,900
Apr 24, 2026	13.59	13.59	12.80	13.20	13.20	670,200
Apr 23, 2026	13.20	13.69	12.89	13.63	13.63	907,700
Apr 22, 2026	13.41	13.72	13.07	13.19	13.19	431,700
Apr 21, 2026	13.80	13.82	13.09	13.20	13.20	850,200
Apr 20, 2026	14.35	15.24	13.57	13.81	13.81	566,700
Apr 17, 2026	14.14	15.06	14.01	14.44	14.44	816,600
Apr 16, 2026	15.13	15.22	13.84	14.02	14.02	1,671,100
Apr 15, 2026	15.05	15.80	15.05	15.22	15.22	1,065,900
Apr 14, 2026	14.42	15.48	14.42	15.21	15.21	1,080,400
Apr 13, 2026	13.90	14.43	13.75	14.39	14.39	1,407,400
Apr 10, 2026	14.01	14.70	13.89	13.92	13.92	663,600
Apr 9, 2026	13.42	14.09	13.17	13.80	13.80	1,265,900
Apr 8, 2026	13.55	13.75	13.05	13.56	13.56	692,600
Apr 7, 2026	13.15	13.54	12.80	13.20	13.20	1,123,000
Apr 6, 2026	14.10	14.42	13.18	13.23	13.23	971,900
Apr 2, 2026	14.27	14.97	13.52	14.01	14.01	725,600
Apr 1, 2026	15.08	15.08	14.13	14.48	14.48	992,000
Mar 31, 2026	14.73	15.40	14.53	14.92	14.92	1,550,100
Mar 30, 2026	14.30	15.05	14.10	14.35	14.35	888,600
Mar 27, 2026	15.22	15.55	14.37	14.47	14.47	725,600
Mar 26, 2026	16.11	16.38	15.05	15.27	15.27	867,600
Mar 25, 2026	16.40	16.94	16.01	16.01	16.01	667,300
Mar 24, 2026	17.01	17.20	16.01	16.31	16.31	476,300
Mar 23, 2026	16.89	17.70	16.55	17.10	17.10	522,700
Mar 20, 2026	17.11	17.86	16.26	16.57	16.57	693,400
Mar 19, 2026	16.75	17.24	16.46	17.11	17.11	399,200
Mar 18, 2026	16.81	17.55	16.64	16.79	16.79	1,043,600
Mar 17, 2026	16.02	16.89	15.97	16.83	16.83	1,035,600
Mar 16, 2026	15.90	16.24	15.55	15.96	15.96	794,000
Mar 13, 2026	16.57	17.16	15.18	15.76	15.76	2,126,400
Mar 12, 2026	18.35	18.38	16.51	16.53	16.53	2,359,200
Mar 11, 2026	18.26	18.39	17.85	18.05	18.05	1,518,800
Mar 10, 2026	18.03	18.69	17.98	18.33	18.33	1,318,000
Mar 9, 2026	18.50	19.05	17.94	18.00	18.00	1,945,300
Mar 6, 2026	19.05	20.48	18.25	18.49	18.49	8,823,200

U.S. markets closed

MiniMed Group, Inc. (MMED)

Related Tickers