MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MMED — MiniMed Group, Inc. Common Stock
NasdaqMiniMed Group, Inc. Common Stock
$19.64
-0.52(-2.58%)
- O
- 19.79
- H
- 20.00
- L
- 19.40
- V
- 16.05M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.64
Period Return+6.22%
Period High$24.43
Period Low$10.65
Avg Daily Volume1.62M
Total Trading Days148
MMED — Historical OHLCV Price & Volume Table
Mar 6, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.79 | $20.00 | $19.40 | $19.64 | $-0.52 | -2.58% | 16,054,248 | $19.63 | $19.40 $20.00 |
| Oct 5, 2026 | $19.69 | $20.17 | $19.03 | $20.16 | +$0.46 | +2.34% | 15,348,320 | $19.94 | $19.03 $20.17 |
| Oct 2, 2026 | $19.53 | $19.98 | $19.29 | $19.70 | +$0.10 | +0.51% | 4,695,066 | $19.58 | $19.29 $19.98 |
| Oct 1, 2026 | $19.51 | $19.64 | $19.25 | $19.60 | +$0.13 | +0.67% | 3,933,192 | $19.45 | $19.25 $19.64 |
| Sep 30, 2026 | $20.07 | $20.12 | $19.44 | $19.47 | $-0.57 | -2.84% | 4,024,549 | $19.70 | $19.44 $20.12 |
| Sep 29, 2026 | $20.31 | $20.37 | $19.73 | $20.04 | $-0.45 | -2.20% | 3,344,592 | $19.90 | $19.73 $20.37 |
| Sep 28, 2026 | $19.97 | $20.51 | $19.80 | $20.49 | +$0.51 | +2.55% | 3,730,150 | $20.29 | $19.80 $20.51 |
| Sep 25, 2026 | $20.75 | $20.75 | $19.71 | $19.98 | $-0.46 | -2.25% | 2,554,396 | $20.05 | $19.71 $20.75 |
| Sep 24, 2026 | $20.69 | $21.03 | $20.29 | $20.44 | $-0.10 | -0.49% | 3,414,094 | $20.51 | $20.29 $21.03 |
| Sep 23, 2026 | $21.17 | $21.26 | $20.37 | $20.54 | $-0.66 | -3.11% | 2,845,285 | $20.65 | $20.37 $21.26 |
| Sep 22, 2026 | $21.68 | $21.69 | $20.99 | $21.20 | +$0.08 | +0.38% | 2,803,951 | $21.12 | $20.99 $21.69 |
| Sep 21, 2026 | $22.14 | $22.30 | $21.09 | $21.12 | $-0.67 | -3.07% | 2,332,311 | $21.31 | $21.09 $22.30 |
| Sep 18, 2026 | $22.10 | $22.17 | $21.74 | $21.79 | $-0.24 | -1.09% | 2,881,501 | $21.84 | $21.74 $22.17 |
| Sep 17, 2026 | $22.57 | $22.68 | $21.74 | $22.03 | $-0.37 | -1.65% | 2,830,480 | $22.08 | $21.74 $22.68 |
| Sep 16, 2026 | $22.14 | $23.36 | $22.09 | $22.40 | +$0.39 | +1.77% | 4,068,882 | $22.67 | $22.09 $23.36 |
| Sep 15, 2026 | $22.52 | $22.52 | $21.70 | $22.01 | +$0.04 | +0.18% | 2,127,116 | $22.05 | $21.70 $22.52 |
| Sep 14, 2026 | $21.50 | $22.73 | $21.27 | $21.97 | $-0.53 | -2.36% | 4,218,231 | $21.88 | $21.27 $22.73 |
| Sep 11, 2026 | $23.03 | $23.74 | $22.28 | $22.50 | +$0.06 | +0.27% | 1,423,592 | $22.59 | $22.28 $23.74 |
| Sep 10, 2026 | $22.54 | $23.17 | $22.10 | $22.44 | $-0.32 | -1.41% | 1,652,540 | $22.48 | $22.10 $23.17 |
| Sep 9, 2026 | $23.22 | $23.31 | $22.51 | $22.76 | $-0.56 | -2.40% | 1,587,726 | $22.73 | $22.51 $23.31 |
| Sep 8, 2026 | $23.16 | $23.44 | $22.74 | $23.32 | +$0.04 | +0.15% | 1,052,149 | $23.17 | $22.74 $23.44 |
| Sep 4, 2026 | $23.84 | $23.90 | $23.17 | $23.29 | $-0.56 | -2.33% | 1,719,503 | $23.44 | $23.17 $23.90 |
| Sep 3, 2026 | $23.88 | $24.16 | $23.19 | $23.84 | +$0.08 | +0.34% | 4,268,141 | $23.84 | $23.19 $24.16 |
| Sep 2, 2026 | $22.78 | $24.43 | $22.62 | $23.76 | +$1.34 | +5.98% | 4,446,362 | $23.86 | $22.62 $24.43 |
| Sep 1, 2026 | $20.40 | $22.74 | $19.65 | $22.42 | +$2.16 | +10.66% | 6,075,888 | $22.15 | $19.65 $22.74 |
| Aug 31, 2026 | $19.97 | $20.37 | $19.72 | $20.26 | +$0.16 | +0.80% | 2,482,647 | $20.07 | $19.72 $20.37 |
| Aug 28, 2026 | $19.77 | $20.25 | $19.60 | $20.10 | +$0.59 | +3.02% | 1,329,275 | $20.00 | $19.60 $20.25 |
| Aug 27, 2026 | $19.69 | $19.84 | $19.11 | $19.51 | +$0.02 | +0.10% | 1,306,430 | $19.57 | $19.11 $19.84 |
| Aug 26, 2026 | $18.86 | $19.56 | $18.85 | $19.49 | +$0.57 | +3.01% | 1,244,736 | $19.24 | $18.85 $19.56 |
| Aug 25, 2026 | $19.95 | $19.95 | $18.85 | $18.92 | $-1.02 | -5.12% | 1,102,411 | $19.15 | $18.85 $19.95 |