5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-4.57%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
+50.57%
MiniMed Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $19.48 | $18.59 (-4.59%) | $19.48 | $18.58 | 1.72 M | $5.25 B |
| 10/29/2026 | $19.01 | $19.25 (1.26%) | $19.55 | $19.01 | 7.33 M | $5.41 B |
| 10/28/2026 | $18.87 | $19.21 (1.8%) | $19.32 | $18.60 | 10.31 M | $5.40 B |
| 10/27/2026 | $18.66 | $18.93 (1.45%) | $18.99 | $18.22 | 8.00 M | $5.32 B |
| 10/26/2026 | $18.29 | $18.66 (2.02%) | $18.69 | $18.07 | 5.29 M | $5.24 B |
| 10/23/2026 | $18.47 | $18.34 (-0.7%) | $18.47 | $17.93 | 4.80 M | $5.15 B |
| 10/22/2026 | $17.69 | $18.29 (3.39%) | $18.35 | $17.56 | 9.78 M | $5.14 B |
| 10/21/2026 | $17.31 | $17.80 (2.83%) | $18.11 | $17.29 | 10.35 M | $5.00 B |
| 10/20/2026 | $18.10 | $17.49 (-3.37%) | $18.13 | $17.36 | 10.86 M | $4.91 B |
| 10/19/2026 | $17.52 | $17.79 (1.54%) | $18.11 | $17.24 | 17.46 M | $5.00 B |
| 10/16/2026 | $17.70 | $17.49 (-1.19%) | $18.00 | $17.38 | 21.45 M | $4.91 B |
| 10/15/2026 | $16.65 | $18.00 (8.11%) | $18.08 | $16.60 | 27.73 M | $5.06 B |
| 10/14/2026 | $18.17 | $16.81 (-7.48%) | $18.40 | $16.56 | 67.63 M | $4.72 B |
| 10/13/2026 | $19.14 | $18.40 (-3.87%) | $19.35 | $18.37 | 33.61 M | $5.17 B |
| 10/12/2026 | $18.87 | $18.80 (-0.37%) | $19.49 | $18.46 | 38.55 M | $5.28 B |
| 10/09/2026 | $19.79 | $19.71 (-0.4%) | $20.15 | $19.47 | 18.40 M | $5.54 B |
| 10/08/2026 | $19.08 | $19.80 (3.77%) | $19.83 | $18.94 | 23.34 M | $5.56 B |
| 10/07/2026 | $19.57 | $19.11 (-2.35%) | $19.64 | $19.03 | 9.62 M | $5.37 B |
| 10/06/2026 | $19.79 | $19.64 (-0.76%) | $20.00 | $19.40 | 15.51 M | $5.52 B |
| 10/05/2026 | $19.69 | $20.16 (2.39%) | $20.17 | $19.03 | 15.35 M | $5.66 B |
| 10/02/2026 | $19.53 | $19.70 (0.87%) | $19.98 | $19.29 | 4.70 M | $5.54 B |
| 10/01/2026 | $19.51 | $19.60 (0.46%) | $19.64 | $19.25 | 3.93 M | $5.51 B |
| 09/30/2026 | $20.07 | $19.47 (-2.99%) | $20.11 | $19.44 | 4.02 M | $5.47 B |
| 09/29/2026 | $20.31 | $20.04 (-1.33%) | $20.36 | $19.73 | 3.34 M | $5.63 B |
| 09/28/2026 | $19.97 | $20.49 (2.6%) | $20.51 | $19.80 | 3.73 M | $5.76 B |
| 09/25/2026 | $20.75 | $19.98 (-3.71%) | $20.75 | $19.71 | 2.55 M | $5.61 B |
| 09/24/2026 | $20.69 | $20.44 (-1.21%) | $21.03 | $20.29 | 3.41 M | $5.74 B |
| 09/23/2026 | $21.17 | $20.54 (-2.98%) | $21.26 | $20.37 | 2.85 M | $5.77 B |
| 09/22/2026 | $21.68 | $21.20 (-2.21%) | $21.69 | $20.99 | 2.80 M | $5.96 B |
| 09/21/2026 | $22.14 | $21.12 (-4.61%) | $22.30 | $21.09 | 2.33 M | $5.93 B |
| 09/18/2026 | $22.10 | $21.79 (-1.4%) | $22.17 | $21.74 | 2.88 M | $6.12 B |
| 09/17/2026 | $22.57 | $22.03 (-2.39%) | $22.68 | $21.74 | 2.73 M | $6.19 B |
| 09/16/2026 | $22.14 | $22.40 (1.17%) | $23.36 | $22.09 | 4.07 M | $6.29 B |
| 09/15/2026 | $22.52 | $22.01 (-2.26%) | $22.52 | $21.70 | 2.13 M | $6.18 B |
| 09/14/2026 | $21.50 | $21.97 (2.19%) | $22.73 | $21.27 | 4.39 M | $6.17 B |
| 09/11/2026 | $23.03 | $22.50 (-2.3%) | $23.74 | $22.28 | 1.42 M | $6.32 B |
| 09/10/2026 | $22.54 | $22.44 (-0.44%) | $23.17 | $22.10 | 1.65 M | $6.31 B |
| 09/09/2026 | $23.22 | $22.76 (-1.98%) | $23.31 | $22.51 | 1.59 M | $6.40 B |
| 09/08/2026 | $23.16 | $23.32 (0.69%) | $23.44 | $22.74 | 1.05 M | $6.55 B |
| 09/04/2026 | $23.84 | $23.29 (-2.31%) | $23.90 | $23.17 | 1.72 M | $6.54 B |
| 09/03/2026 | $23.88 | $23.84 (-0.17%) | $24.16 | $23.19 | 4.27 M | $6.70 B |
| 09/02/2026 | $22.78 | $23.76 (4.3%) | $24.43 | $22.62 | 4.49 M | $6.68 B |
| 09/01/2026 | $20.40 | $22.42 (9.9%) | $22.74 | $19.65 | 6.08 M | $6.30 B |
| 08/31/2026 | $19.97 | $20.26 (1.45%) | $20.36 | $19.72 | 2.48 M | $5.69 B |
| 08/28/2026 | $19.77 | $20.10 (1.67%) | $20.25 | $19.60 | 1.33 M | $5.39 B |
| 08/27/2026 | $19.69 | $19.51 (-0.91%) | $19.84 | $19.11 | 1.31 M | $5.23 B |
| 08/26/2026 | $18.86 | $19.49 (3.34%) | $19.56 | $18.85 | 1.24 M | $5.23 B |
| 08/25/2026 | $19.95 | $18.92 (-5.16%) | $19.95 | $18.85 | 1.10 M | $5.07 B |
| 08/24/2026 | $20.45 | $19.94 (-2.49%) | $20.68 | $19.63 | 910.67 K | $5.35 B |
| 08/21/2026 | $20.34 | $20.45 (0.54%) | $20.74 | $19.86 | 1.12 M | $5.48 B |
| 08/20/2026 | $20.07 | $20.18 (0.55%) | $20.84 | $19.79 | 1.42 M | $5.41 B |
| 08/19/2026 | $19.61 | $20.22 (3.11%) | $20.31 | $19.37 | 1.62 M | $5.42 B |
| 08/18/2026 | $19.55 | $19.36 (-0.97%) | $20.27 | $19.19 | 1.50 M | $5.19 B |
| 08/17/2026 | $20.14 | $19.53 (-3.03%) | $20.25 | $19.19 | 1.52 M | $5.24 B |
| 08/14/2026 | $20.07 | $20.15 (0.4%) | $20.42 | $19.75 | 1.07 M | $5.40 B |
| 08/13/2026 | $20.65 | $20.02 (-3.05%) | $20.88 | $20.02 | 1.09 M | $5.37 B |
| 08/12/2026 | $19.60 | $20.70 (5.61%) | $20.72 | $19.40 | 1.31 M | $5.55 B |
| 08/11/2026 | $19.68 | $19.78 (0.51%) | $19.95 | $19.10 | 779.60 K | $5.30 B |
| 08/10/2026 | $19.72 | $19.50 (-1.12%) | $19.93 | $19.33 | 1.08 M | $5.23 B |
| 08/07/2026 | $18.37 | $19.60 (6.7%) | $19.76 | $18.37 | 1.63 M | $5.25 B |
| 08/06/2026 | $18.56 | $18.42 (-0.75%) | $18.95 | $18.32 | 499.80 K | $4.94 B |
| 08/05/2026 | $18.87 | $18.56 (-1.64%) | $19.01 | $18.19 | 1.04 M | $4.98 B |
| 08/04/2026 | $19.00 | $18.99 (-0.05%) | $19.25 | $18.75 | 1.05 M | $5.09 B |
| 08/03/2026 | $18.48 | $19.10 (3.35%) | $19.19 | $18.38 | 921.70 K | $5.12 B |
| 07/31/2026 | $18.15 | $18.05 (-0.55%) | $18.24 | $17.66 | 613.43 K | $4.84 B |
| 07/30/2026 | $18.38 | $18.15 (-1.25%) | $18.66 | $18.10 | 825.08 K | $4.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
