MiniMed Group, Inc. MMED
NASDAQ · United States · Health Technology
$19.47-0.57 (-2.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.47 | -2.84% | $20.07 | $20.12 | $19.44 | 4.02M |
| 2026-09-29 | $20.04 | -2.20% | $20.31 | $20.37 | $19.73 | 3.34M |
| 2026-09-28 | $20.49 | +2.55% | $19.97 | $20.51 | $19.80 | 3.73M |
| 2026-09-25 | $19.98 | -2.25% | $20.75 | $20.75 | $19.71 | 2.55M |
| 2026-09-24 | $20.44 | -0.49% | $20.69 | $21.03 | $20.29 | 3.41M |
| 2026-09-23 | $20.54 | -3.11% | $21.17 | $21.26 | $20.37 | 2.85M |
| 2026-09-22 | $21.20 | +0.38% | $21.68 | $21.69 | $20.99 | 2.80M |
| 2026-09-21 | $21.12 | -3.07% | $22.14 | $22.30 | $21.09 | 2.33M |
| 2026-09-18 | $21.79 | -1.09% | $22.10 | $22.17 | $21.74 | 2.88M |
| 2026-09-17 | $22.03 | -1.65% | $22.57 | $22.68 | $21.74 | 2.73M |
| 2026-09-16 | $22.40 | +1.77% | $22.14 | $23.36 | $22.09 | 4.07M |
| 2026-09-15 | $22.01 | +0.18% | $22.52 | $22.52 | $21.70 | 2.13M |
| 2026-09-14 | $21.97 | -2.36% | $21.50 | $22.73 | $21.27 | 4.39M |
| 2026-09-11 | $22.50 | +0.27% | $23.03 | $23.74 | $22.28 | 1.42M |
| 2026-09-10 | $22.44 | -1.41% | $22.54 | $23.17 | $22.10 | 1.65M |
| 2026-09-09 | $22.76 | -2.40% | $23.22 | $23.31 | $22.51 | 1.59M |
| 2026-09-08 | $23.32 | +0.13% | $23.16 | $23.44 | $22.74 | 1.05M |
| 2026-09-04 | $23.29 | -2.31% | $23.84 | $23.90 | $23.17 | 1.72M |
| 2026-09-03 | $23.84 | +0.34% | $23.88 | $24.16 | $23.19 | 4.27M |
| 2026-09-02 | $23.76 | +5.98% | $22.78 | $24.43 | $22.62 | 4.49M |
| 2026-09-01 | $22.42 | +10.66% | $20.40 | $22.74 | $19.65 | 6.08M |
| 2026-08-31 | $20.26 | +0.80% | $19.97 | $20.37 | $19.72 | 2.48M |
| 2026-08-28 | $20.10 | +3.02% | $19.77 | $20.25 | $19.60 | 1.33M |
| 2026-08-27 | $19.51 | +0.10% | $19.69 | $19.84 | $19.11 | 1.31M |
| 2026-08-26 | $19.49 | +3.01% | $18.86 | $19.56 | $18.85 | 1.24M |
| 2026-08-25 | $18.92 | -5.12% | $19.95 | $19.95 | $18.85 | 1.10M |
| 2026-08-24 | $19.94 | -2.49% | $20.45 | $20.68 | $19.63 | 910.60K |
| 2026-08-21 | $20.45 | +1.34% | $20.34 | $20.74 | $19.86 | 1.12M |
| 2026-08-20 | $20.18 | -0.20% | $20.07 | $20.84 | $19.79 | 1.42M |
| 2026-08-19 | $20.22 | +4.44% | $19.61 | $20.31 | $19.37 | 1.62M |
| 2026-08-18 | $19.36 | -0.87% | $19.55 | $20.27 | $19.19 | 1.50M |
| 2026-08-17 | $19.53 | -3.08% | $20.14 | $20.25 | $19.19 | 1.52M |
| 2026-08-14 | $20.15 | +0.65% | $20.07 | $20.42 | $19.75 | 1.07M |
| 2026-08-13 | $20.02 | -3.29% | $20.65 | $20.88 | $20.02 | 1.09M |
| 2026-08-12 | $20.70 | +4.65% | $19.60 | $20.72 | $19.40 | 1.31M |
| 2026-08-11 | $19.78 | +1.44% | $19.68 | $19.95 | $19.10 | 779.60K |
| 2026-08-10 | $19.50 | -0.51% | $19.72 | $19.93 | $19.33 | 1.08M |
| 2026-08-07 | $19.60 | +6.41% | $18.37 | $19.76 | $18.37 | 1.63M |
| 2026-08-06 | $18.42 | -0.75% | $18.56 | $18.95 | $18.32 | 499.80K |
| 2026-08-05 | $18.56 | -2.26% | $18.87 | $19.01 | $18.19 | 1.04M |
| 2026-08-04 | $18.99 | -0.58% | $19.00 | $19.25 | $18.75 | 1.05M |
| 2026-08-03 | $19.10 | +5.82% | $18.48 | $19.19 | $18.38 | 921.70K |
| 2026-07-31 | $18.05 | -0.55% | $18.15 | $18.24 | $17.66 | 613.40K |
| 2026-07-30 | $18.15 | -1.36% | $18.38 | $18.66 | $18.10 | 821.40K |
| 2026-07-29 | $18.40 | +4.31% | $18.12 | $18.67 | $17.71 | 1.64M |
| 2026-07-28 | $17.64 | -0.17% | $17.91 | $18.36 | $17.61 | 1.76M |
| 2026-07-27 | $17.67 | +4.99% | $17.00 | $17.76 | $16.97 | 1.92M |
| 2026-07-24 | $16.83 | +3.06% | $16.28 | $16.97 | $16.25 | 1.10M |
| 2026-07-23 | $16.33 | 0.00% | $16.51 | $16.60 | $15.96 | 749.90K |
| 2026-07-22 | $16.33 | -2.22% | $16.69 | $17.47 | $16.00 | 969.00K |
| 2026-07-21 | $16.70 | -1.30% | $16.85 | $17.51 | $16.68 | 1.13M |
| 2026-07-20 | $16.92 | -0.06% | $16.93 | $17.33 | $16.80 | 1.16M |
| 2026-07-17 | $16.93 | +6.61% | $15.71 | $17.15 | $15.67 | 2.40M |
| 2026-07-16 | $15.88 | +2.98% | $15.43 | $16.41 | $15.40 | 1.25M |
| 2026-07-15 | $15.42 | +2.53% | $15.18 | $15.84 | $15.03 | 939.40K |
| 2026-07-14 | $15.04 | -6.58% | $16.19 | $16.27 | $14.78 | 964.40K |
| 2026-07-13 | $16.10 | +5.30% | $15.49 | $16.28 | $15.17 | 1.41M |
| 2026-07-10 | $15.29 | +1.59% | $15.05 | $15.37 | $14.70 | 833.20K |
| 2026-07-09 | $15.05 | +0.20% | $15.04 | $15.40 | $14.79 | 480.00K |
| 2026-07-08 | $15.02 | -2.28% | $15.29 | $15.51 | $14.76 | 1.06M |
| 2026-07-07 | $15.37 | +0.52% | $15.21 | $15.48 | $15.01 | 524.50K |
| 2026-07-06 | $15.29 | -1.92% | $15.59 | $15.85 | $15.22 | 1.03M |
| 2026-07-02 | $15.59 | +2.63% | $15.34 | $15.76 | $15.18 | 447.20K |
| 2026-07-01 | $15.19 | +1.61% | $14.87 | $15.74 | $14.87 | 859.70K |
| 2026-06-30 | $14.95 | +0.47% | $14.90 | $15.55 | $14.26 | 847.10K |
| 2026-06-29 | $14.88 | +4.49% | $14.17 | $15.13 | $14.08 | 1.34M |
| 2026-06-26 | $14.24 | +0.14% | $14.22 | $14.67 | $13.73 | 6.31M |
| 2026-06-25 | $14.22 | +0.64% | $14.25 | $14.76 | $13.94 | 653.10K |
| 2026-06-24 | $14.13 | +2.84% | $13.97 | $14.98 | $13.95 | 1.11M |
| 2026-06-23 | $13.74 | -3.38% | $14.14 | $14.49 | $13.73 | 537.60K |
| 2026-06-22 | $14.22 | -3.72% | $14.61 | $14.96 | $14.12 | 631.50K |
| 2026-06-18 | $14.77 | +4.23% | $14.39 | $14.96 | $14.17 | 2.86M |
| 2026-06-17 | $14.17 | -3.61% | $15.02 | $15.37 | $14.11 | 561.40K |
| 2026-06-16 | $14.70 | -2.00% | $15.04 | $15.36 | $14.70 | 460.50K |
| 2026-06-15 | $15.00 | -1.06% | $15.17 | $15.52 | $14.87 | 1.02M |
| 2026-06-12 | $15.16 | -2.00% | $15.37 | $15.68 | $15.00 | 963.10K |
| 2026-06-11 | $15.47 | +5.17% | $14.43 | $15.54 | $14.24 | 1.41M |
| 2026-06-10 | $14.71 | -2.71% | $15.18 | $15.49 | $14.66 | 748.60K |
| 2026-06-09 | $15.12 | +1.61% | $14.89 | $15.69 | $14.74 | 798.90K |
| 2026-06-08 | $14.88 | +4.57% | $14.31 | $15.00 | $14.22 | 742.20K |
| 2026-06-05 | $14.23 | +1.21% | $14.23 | $14.64 | $14.01 | 457.60K |
| 2026-06-04 | $14.06 | -1.40% | $14.26 | $15.23 | $14.03 | 1.26M |
| 2026-06-03 | $14.26 | +15.93% | $12.72 | $14.70 | $12.62 | 2.97M |
| 2026-06-02 | $12.30 | +2.50% | $12.00 | $12.45 | $11.46 | 1.06M |
| 2026-06-01 | $12.00 | -0.33% | $12.04 | $12.55 | $11.83 | 1.09M |
| 2026-05-29 | $12.04 | +4.60% | $11.85 | $12.08 | $11.29 | 574.10K |
| 2026-05-28 | $11.51 | +6.57% | $10.80 | $11.70 | $10.72 | 569.90K |
| 2026-05-27 | $10.80 | -3.40% | $11.29 | $11.57 | $10.80 | 730.70K |
| 2026-05-26 | $11.18 | -5.81% | $11.90 | $11.90 | $11.17 | 516.20K |
| 2026-05-22 | $11.87 | +1.28% | $11.71 | $12.19 | $11.59 | 696.30K |