5 DAY PERFORMANCE
-19.64%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
+21.87%
6 MONTH PERFORMANCE
+8.63%
MiniMed Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.14 | $21.61 (-2.42%) | $22.30 | $21.58 | 94.82 K | |
| 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 |
| 07/29/2026 | $18.12 | $18.40 (1.55%) | $18.67 | $17.71 | 1.64 M | $4.93 B |
| 07/28/2026 | $17.91 | $17.64 (-1.51%) | $18.36 | $17.61 | 1.76 M | $4.73 B |
| 07/27/2026 | $17.00 | $17.67 (3.94%) | $17.76 | $16.97 | 1.92 M | $4.74 B |
| 07/24/2026 | $16.28 | $16.83 (3.38%) | $16.97 | $16.25 | 1.10 M | $4.51 B |
| 07/23/2026 | $16.51 | $16.33 (-1.09%) | $16.60 | $15.96 | 749.90 K | $4.38 B |
| 07/22/2026 | $16.69 | $16.33 (-2.16%) | $17.47 | $16.00 | 969.00 K | $4.38 B |
| 07/21/2026 | $16.85 | $16.70 (-0.89%) | $17.51 | $16.68 | 1.13 M | $4.48 B |
| 07/20/2026 | $16.93 | $16.92 (-0.06%) | $17.33 | $16.80 | 1.16 M | $4.54 B |
| 07/17/2026 | $15.71 | $16.93 (7.77%) | $17.15 | $15.67 | 2.40 M | $4.54 B |
| 07/16/2026 | $15.43 | $15.88 (2.92%) | $16.41 | $15.40 | 1.25 M | $4.26 B |
| 07/15/2026 | $15.18 | $15.42 (1.58%) | $15.84 | $15.03 | 939.43 K | $4.13 B |
| 07/14/2026 | $16.19 | $15.04 (-7.1%) | $16.27 | $14.78 | 964.45 K | $4.03 B |
| 07/13/2026 | $15.49 | $16.10 (3.94%) | $16.28 | $15.17 | 1.41 M | $4.32 B |
| 07/10/2026 | $15.05 | $15.29 (1.59%) | $15.37 | $14.70 | 833.20 K | $4.10 B |
| 07/09/2026 | $15.04 | $15.05 (0.07%) | $15.40 | $14.79 | 480.02 K | $4.03 B |
| 07/08/2026 | $15.29 | $15.02 (-1.77%) | $15.51 | $14.76 | 1.06 M | $4.03 B |
| 07/07/2026 | $15.21 | $15.37 (1.05%) | $15.48 | $15.01 | 524.51 K | $4.12 B |
| 07/06/2026 | $15.59 | $15.29 (-1.92%) | $15.85 | $15.22 | 1.03 M | $4.10 B |
| 07/02/2026 | $15.34 | $15.59 (1.63%) | $15.76 | $15.18 | 447.20 K | $4.18 B |
| 07/01/2026 | $14.87 | $15.19 (2.15%) | $15.74 | $14.87 | 859.81 K | $4.07 B |
| 06/30/2026 | $14.90 | $14.95 (0.34%) | $15.55 | $14.26 | 847.29 K | $4.01 B |
| 06/29/2026 | $14.17 | $14.88 (5.01%) | $15.13 | $14.08 | 1.34 M | $3.99 B |
| 06/26/2026 | $14.22 | $14.24 (0.14%) | $14.67 | $13.73 | 6.31 M | $3.82 B |
| 06/25/2026 | $14.25 | $14.22 (-0.21%) | $14.76 | $13.94 | 653.16 K | $3.99 B |
| 06/24/2026 | $13.97 | $14.13 (1.15%) | $14.98 | $13.95 | 1.11 M | $3.97 B |
| 06/23/2026 | $14.14 | $13.74 (-2.83%) | $14.49 | $13.73 | 537.62 K | $3.86 B |
| 06/22/2026 | $14.61 | $14.22 (-2.67%) | $14.96 | $14.12 | 631.55 K | $3.99 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.
