5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+17.11%
3 MONTH PERFORMANCE
+53.45%
MiniMed Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.37 | $19.04 (3.65%) | $19.10 | $18.37 | 87.62 K | |
| 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 |
| 06/18/2026 | $14.39 | $14.77 (2.64%) | $14.96 | $14.17 | 2.86 M | $4.15 B |
| 06/17/2026 | $15.02 | $14.17 (-5.66%) | $15.37 | $14.11 | 561.40 K | $3.98 B |
| 06/16/2026 | $15.04 | $14.70 (-2.26%) | $15.36 | $14.70 | 460.50 K | $4.13 B |
| 06/15/2026 | $15.17 | $15.00 (-1.12%) | $15.52 | $14.87 | 1.02 M | $4.21 B |
| 06/12/2026 | $15.37 | $15.16 (-1.37%) | $15.68 | $15.00 | 963.15 K | $4.26 B |
| 06/11/2026 | $14.43 | $15.47 (7.21%) | $15.54 | $14.24 | 1.41 M | $4.34 B |
| 06/10/2026 | $15.18 | $14.71 (-3.1%) | $15.49 | $14.66 | 748.65 K | $4.13 B |
| 06/09/2026 | $14.89 | $15.12 (1.54%) | $15.69 | $14.74 | 799.04 K | $4.25 B |
| 06/08/2026 | $14.31 | $14.88 (3.98%) | $15.00 | $14.22 | 742.29 K | $4.18 B |
| 06/05/2026 | $14.23 | $14.23 (0%) | $14.64 | $14.01 | 457.74 K | $4.00 B |
| 06/04/2026 | $14.26 | $14.06 (-1.4%) | $15.23 | $14.03 | 1.26 M | $3.95 B |
| 06/03/2026 | $12.72 | $14.26 (12.11%) | $14.70 | $12.62 | 2.97 M | $4.00 B |
| 06/02/2026 | $12.00 | $12.30 (2.5%) | $12.45 | $11.46 | 1.06 M | $3.45 B |
| 06/01/2026 | $12.04 | $12.00 (-0.33%) | $12.55 | $11.83 | 1.09 M | $3.37 B |
| 05/29/2026 | $11.85 | $12.04 (1.6%) | $12.08 | $11.29 | 574.19 K | $3.38 B |
| 05/28/2026 | $10.80 | $11.51 (6.57%) | $11.70 | $10.72 | 569.91 K | $3.23 B |
| 05/27/2026 | $11.29 | $10.80 (-4.34%) | $11.57 | $10.80 | 730.74 K | $3.03 B |
| 05/26/2026 | $11.90 | $11.18 (-6.05%) | $11.90 | $11.17 | 521.54 K | $3.14 B |
| 05/22/2026 | $11.71 | $11.87 (1.37%) | $12.19 | $11.59 | 696.30 K | $3.33 B |
| 05/21/2026 | $11.63 | $11.72 (0.77%) | $11.94 | $11.34 | 617.90 K | $3.29 B |
| 05/20/2026 | $10.89 | $11.63 (6.8%) | $11.68 | $10.75 | 811.15 K | $3.27 B |
| 05/19/2026 | $10.86 | $10.89 (0.28%) | $11.35 | $10.69 | 634.84 K | $3.06 B |
| 05/18/2026 | $10.80 | $10.88 (0.74%) | $11.47 | $10.75 | 631.60 K | $3.06 B |
| 05/15/2026 | $11.00 | $10.80 (-1.82%) | $11.24 | $10.65 | 578.00 K | $3.03 B |
| 05/14/2026 | $11.29 | $11.08 (-1.86%) | $11.39 | $10.92 | 471.84 K | $3.11 B |
| 05/13/2026 | $11.67 | $11.18 (-4.2%) | $12.02 | $11.02 | 1.12 M | $3.14 B |
| 05/12/2026 | $11.31 | $11.89 (5.13%) | $12.11 | $11.19 | 1.05 M | $3.34 B |
| 05/11/2026 | $11.60 | $11.16 (-3.79%) | $11.88 | $11.10 | 579.50 K | $3.13 B |
| 05/08/2026 | $11.79 | $11.57 (-1.87%) | $12.08 | $11.25 | 538.43 K | $3.25 B |
| 05/07/2026 | $11.73 | $11.73 (0%) | $12.15 | $11.68 | 394.44 K | $3.29 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.
