MiniMed Group Stock Price History
NASDAQ: MMEDHealth CareMedical/Dental InstrumentsUSD
19.71-0.09 (-0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MMED price history at a glance
The price history for MiniMed Group (MMED) on this page begins on March 2, 2026, when the stock closed at $18.49; it most recently closed at $19.71 on October 5, 2026. The highest price in this record is $24.43, reached on August 31, 2026; the latest close is 19.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.43
- Date of high
- Aug 31, 2026
- Low since 2026
- $10.65
- Date of low
- May 11, 2026
- 52-week high
- $24.43
- 52-week low
- $10.65
- IPO year
- 2026
- Last close
- $19.71
MMED returns
1 week
+0.05%
1 month
-13.40%
3 months
+28.91%
6 months
+41.59%
MMED price return, excluding dividends.
MMED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.79 | 20.15 | 19.47 | 19.71 | -0.45% | |
| 19.08 | 19.83 | 18.95 | 19.80 | +3.61% | |
| 19.57 | 19.63 | 19.03 | 19.11 | -2.70% | |
| 19.79 | 20.00 | 19.40 | 19.64 | -2.58% | |
| 19.69 | 20.17 | 19.03 | 20.16 | +2.34% | |
| 19.53 | 19.98 | 19.29 | 19.70 | +0.51% | |
| 19.51 | 19.64 | 19.25 | 19.60 | +0.67% | |
| 20.07 | 20.12 | 19.44 | 19.47 | -2.84% | |
| 20.31 | 20.37 | 19.73 | 20.04 | -2.20% | |
| 19.97 | 20.51 | 19.80 | 20.49 | +2.55% | |
| 20.75 | 20.75 | 19.71 | 19.98 | -2.25% | |
| 20.69 | 21.03 | 20.29 | 20.44 | -0.49% | |
| 21.17 | 21.26 | 20.37 | 20.54 | -3.11% | |
| 21.68 | 21.69 | 20.99 | 21.20 | +0.38% | |
| 22.14 | 22.30 | 21.09 | 21.12 | -3.07% | |
| 22.10 | 22.17 | 21.74 | 21.79 | -1.09% | |
| 22.57 | 22.68 | 21.74 | 22.03 | -1.65% | |
| 22.14 | 23.36 | 22.09 | 22.40 | +1.77% | |
| 22.52 | 22.52 | 21.70 | 22.01 | +0.18% | |
| 21.50 | 22.73 | 21.27 | 21.97 | -2.36% | |
| 23.03 | 23.74 | 22.28 | 22.50 | +0.27% | |
| 22.54 | 23.17 | 22.10 | 22.44 | -1.41% | |
| 23.22 | 23.31 | 22.51 | 22.76 | -2.40% | |
| 23.16 | 23.44 | 22.74 | 23.32 | +0.13% | |
| 23.84 | 23.90 | 23.17 | 23.29 | -2.31% | |
| 23.88 | 24.16 | 23.19 | 23.84 | +0.34% | |
| 22.78 | 24.43 | 22.62 | 23.76 | +5.98% | |
| 20.40 | 22.74 | 19.65 | 22.42 | +10.66% | |
| 19.97 | 20.37 | 19.72 | 20.26 | +0.80% | |
| 19.77 | 20.25 | 19.60 | 20.10 | +3.02% | |
| 19.69 | 19.84 | 19.11 | 19.51 | +0.10% | |
| 18.86 | 19.56 | 18.85 | 19.49 | +3.01% | |
| 19.95 | 19.95 | 18.85 | 18.92 | -5.12% | |
| 20.45 | 20.68 | 19.63 | 19.94 | -2.49% | |
| 20.34 | 20.74 | 19.86 | 20.45 | +1.34% | |
| 20.07 | 20.84 | 19.79 | 20.18 | -0.20% | |
| 19.61 | 20.31 | 19.37 | 20.22 | +4.44% | |
| 19.55 | 20.27 | 19.19 | 19.36 | -0.87% | |
| 20.14 | 20.25 | 19.19 | 19.53 | -3.08% | |
| 20.07 | 20.42 | 19.75 | 20.15 | +0.65% | |
| 20.65 | 20.88 | 20.02 | 20.02 | -3.29% | |
| 19.60 | 20.72 | 19.40 | 20.70 | +4.65% | |
| 19.68 | 19.95 | 19.10 | 19.78 | +1.44% | |
| 19.72 | 19.93 | 19.33 | 19.50 | -0.51% | |
| 18.37 | 19.76 | 18.37 | 19.60 | +6.41% | |
| 18.56 | 18.95 | 18.32 | 18.42 | -0.75% | |
| 18.87 | 19.01 | 18.19 | 18.56 | -2.26% | |
| 19.00 | 19.25 | 18.75 | 18.99 | -0.58% | |
| 18.48 | 19.19 | 18.38 | 19.10 | +5.82% | |
| 18.15 | 18.24 | 17.66 | 18.05 | -0.55% | |
| 18.38 | 18.66 | 18.10 | 18.15 | -1.36% | |
| 18.12 | 18.67 | 17.71 | 18.40 | +4.31% | |
| 17.91 | 18.36 | 17.61 | 17.64 | -0.17% | |
| 17.00 | 17.76 | 16.97 | 17.67 | +4.99% | |
| 16.28 | 16.97 | 16.25 | 16.83 | +3.06% | |
| 16.51 | 16.60 | 15.96 | 16.33 | 0.00% | |
| 16.69 | 17.47 | 16.00 | 16.33 | -2.22% | |
| 16.85 | 17.51 | 16.68 | 16.70 | -1.30% | |
| 16.93 | 17.33 | 16.80 | 16.92 | -0.06% | |
| 15.71 | 17.15 | 15.67 | 16.93 | +6.61% | |
| 15.43 | 16.41 | 15.40 | 15.88 | +2.98% | |
| 15.18 | 15.84 | 15.03 | 15.42 | +2.53% | |
| 16.19 | 16.27 | 14.78 | 15.04 | -6.58% | |
| 15.49 | 16.28 | 15.17 | 16.10 | +5.30% | |
| 15.05 | 15.37 | 14.70 | 15.29 | +1.59% | |
| 15.04 | 15.40 | 14.79 | 15.05 | +0.20% | |
| 15.29 | 15.51 | 14.76 | 15.02 | -2.28% | |
| 15.21 | 15.48 | 15.01 | 15.37 | +0.52% | |
| 15.59 | 15.85 | 15.22 | 15.29 | -1.92% | |
| 15.34 | 15.76 | 15.18 | 15.59 | +2.63% | |
| 14.87 | 15.74 | 14.87 | 15.19 | +1.61% | |
| 14.90 | 15.55 | 14.26 | 14.95 | +0.47% | |
| 14.17 | 15.13 | 14.08 | 14.88 | +4.49% | |
| 14.22 | 14.67 | 13.73 | 14.24 | +0.14% | |
| 14.25 | 14.76 | 13.94 | 14.22 | +0.64% | |
| 13.97 | 14.98 | 13.95 | 14.13 | +2.84% | |
| 14.14 | 14.49 | 13.73 | 13.74 | -3.38% | |
| 14.61 | 14.96 | 14.12 | 14.22 | -3.72% | |
| 14.39 | 14.96 | 14.17 | 14.77 | +4.23% | |
| 15.02 | 15.37 | 14.11 | 14.17 | -3.61% | |
| 15.04 | 15.36 | 14.70 | 14.70 | -2.00% | |
| 15.17 | 15.52 | 14.87 | 15.00 | -1.06% | |
| 15.37 | 15.68 | 15.00 | 15.16 | -2.00% | |
| 14.43 | 15.54 | 14.24 | 15.47 | +5.17% | |
| 15.18 | 15.49 | 14.66 | 14.71 | -2.71% | |
| 14.89 | 15.69 | 14.74 | 15.12 | +1.61% | |
| 14.31 | 15.00 | 14.22 | 14.88 | +4.57% | |
| 14.23 | 14.64 | 14.01 | 14.23 | +1.21% | |
| 14.26 | 15.23 | 14.03 | 14.06 | -1.40% | |
| 12.72 | 14.70 | 12.62 | 14.26 | +15.93% | |
| 12.00 | 12.45 | 11.46 | 12.30 | +2.50% | |
| 12.04 | 12.55 | 11.83 | 12.00 | -0.33% | |
| 11.85 | 12.08 | 11.29 | 12.04 | +4.60% | |
| 10.80 | 11.70 | 10.72 | 11.51 | +6.57% | |
| 11.29 | 11.57 | 10.80 | 10.80 | -3.40% | |
| 11.90 | 11.90 | 11.17 | 11.18 | -5.81% | |
| 11.71 | 12.19 | 11.59 | 11.87 | +1.28% | |
| 11.63 | 11.94 | 11.34 | 11.72 | +0.77% | |
| 10.89 | 11.68 | 10.75 | 11.63 | +6.80% | |
| 10.86 | 11.35 | 10.69 | 10.89 | +0.09% | |
| 10.80 | 11.47 | 10.75 | 10.88 | +0.74% | |
| 11.00 | 11.24 | 10.65 | 10.80 | -2.53% | |
| 11.29 | 11.39 | 10.92 | 11.08 | -0.89% | |
| 11.67 | 12.02 | 11.02 | 11.18 | -5.97% | |
| 11.31 | 12.11 | 11.19 | 11.89 | +6.54% | |
| 11.60 | 11.88 | 11.10 | 11.16 | -3.54% | |
| 11.79 | 12.08 | 11.25 | 11.57 | -1.36% | |
| 11.73 | 12.15 | 11.68 | 11.73 | -0.51% | |
| 11.68 | 12.09 | 11.45 | 11.79 | +0.94% | |
| 11.91 | 12.17 | 11.52 | 11.68 | -1.60% | |
| 12.07 | 12.41 | 11.80 | 11.87 | -1.98% | |
| 12.35 | 12.74 | 12.07 | 12.11 | -1.86% | |
| 12.22 | 12.68 | 12.05 | 12.34 | +2.66% | |
| 12.93 | 13.04 | 12.01 | 12.02 | -7.11% | |
| 12.92 | 13.39 | 12.69 | 12.94 | +0.15% | |
| 13.24 | 13.46 | 12.77 | 12.92 | -2.12% | |
| 13.59 | 13.59 | 12.80 | 13.20 | -3.15% | |
| 13.20 | 13.69 | 12.89 | 13.63 | +3.34% | |
| 13.41 | 13.72 | 13.07 | 13.19 | -0.08% | |
| 13.80 | 13.82 | 13.09 | 13.20 | -4.42% | |
| 14.35 | 15.24 | 13.57 | 13.81 | -4.36% | |
| 14.14 | 15.06 | 14.01 | 14.44 | +3.00% | |
| 15.13 | 15.22 | 13.84 | 14.02 | -7.88% | |
| 15.05 | 15.80 | 15.05 | 15.22 | +0.07% | |
| 14.42 | 15.48 | 14.42 | 15.21 | +5.70% | |
| 13.90 | 14.43 | 13.75 | 14.39 | +3.38% | |
| 14.01 | 14.70 | 13.89 | 13.92 | +0.87% | |
| 13.42 | 14.09 | 13.17 | 13.80 | +1.77% | |
| 13.55 | 13.75 | 13.05 | 13.56 | +2.73% | |
| 13.15 | 13.54 | 12.80 | 13.20 | -0.23% | |
| 14.10 | 14.42 | 13.18 | 13.23 | -5.57% | |
| 14.27 | 14.97 | 13.52 | 14.01 | -3.25% | |
| 15.08 | 15.08 | 14.13 | 14.48 | -2.95% | |
| 14.73 | 15.40 | 14.53 | 14.92 | +3.97% | |
| 14.30 | 15.05 | 14.10 | 14.35 | -0.83% | |
| 15.22 | 15.55 | 14.37 | 14.47 | -5.24% | |
| 16.11 | 16.38 | 15.05 | 15.27 | -4.62% | |
| 16.40 | 16.94 | 16.01 | 16.01 | -1.84% | |
| 17.01 | 17.20 | 16.01 | 16.31 | -4.62% | |
| 16.89 | 17.70 | 16.55 | 17.10 | +3.20% | |
| 17.11 | 17.86 | 16.26 | 16.57 | -3.16% | |
| 16.75 | 17.24 | 16.46 | 17.11 | +1.91% | |
| 16.81 | 17.55 | 16.64 | 16.79 | -0.24% | |
| 16.02 | 16.89 | 15.97 | 16.83 | +5.45% | |
| 15.90 | 16.24 | 15.55 | 15.96 | +1.27% | |
| 16.57 | 17.16 | 15.18 | 15.76 | -4.66% | |
| 18.35 | 18.38 | 16.51 | 16.53 | -8.42% | |
| 18.26 | 18.39 | 17.85 | 18.05 | -1.53% | |
| 18.03 | 18.69 | 17.98 | 18.33 | +1.83% | |
| 18.50 | 19.05 | 17.94 | 18.00 | -2.65% | |
| 19.05 | 20.48 | 18.25 | 18.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MMED chart for longer ranges.