MiniMed Group, Inc. Common Stock (MMED) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 45 out of 100 (momentum 74 · quality 22 · valuation 27), as of 2026-11-03.

MiniMed Group builds devices for diabetes care, including insulin pumps, pens and continuous glucose monitors, plus software that ties them together. Its automated insulin delivery systems handle glucose sensing and dosing, while its multiple daily injection line, including InPen and Simplera Sync, supports manual insulin use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MMED overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	18.38	19.02	18.20	18.90	+3.39%	6,751,873
2026-10-30	19.48	19.48	18.04	18.28	-5.04%	8,134,000
2026-10-29	19.01	19.55	19.01	19.25	+0.21%	7,334,500
2026-10-28	18.87	19.32	18.60	19.21	+1.48%	10,305,100
2026-10-27	18.66	18.99	18.22	18.93	+1.45%	8,001,100
2026-10-26	18.29	18.69	18.07	18.66	+1.74%	5,289,700
2026-10-23	18.47	18.47	17.94	18.34	+0.27%	4,801,600
2026-10-22	17.69	18.35	17.56	18.29	+2.75%	9,782,000
2026-10-21	17.31	18.11	17.29	17.80	+1.77%	10,345,100
2026-10-20	18.10	18.13	17.36	17.49	-1.69%	10,860,700
2026-10-19	17.52	18.11	17.24	17.79	+1.72%	17,460,000
2026-10-16	17.70	18.00	17.38	17.49	-2.83%	21,451,400
2026-10-15	16.65	18.08	16.60	18.00	+7.08%	27,731,700
2026-10-14	18.17	18.40	16.56	16.81	-8.64%	67,620,800
2026-10-13	19.14	19.35	18.37	18.40	-2.13%	33,606,900
2026-10-12	18.87	19.49	18.46	18.80	-4.62%	38,550,600
2026-10-09	19.79	20.15	19.47	19.71	-0.45%	18,395,900
2026-10-08	19.08	19.83	18.94	19.80	+3.61%	23,336,100
2026-10-07	19.57	19.64	19.03	19.11	-2.70%	9,619,300
2026-10-06	19.79	20.00	19.40	19.64	-2.58%	15,506,300
2026-10-05	19.69	20.17	19.03	20.16	+2.34%	15,347,600
2026-10-02	19.53	19.98	19.29	19.70	+0.51%	4,695,100
2026-10-01	19.51	19.64	19.25	19.60	+0.67%	3,933,100
2026-09-30	20.07	20.12	19.44	19.47	-2.84%	4,024,500
2026-09-29	20.31	20.37	19.73	20.04	-2.20%	3,344,600
2026-09-28	19.97	20.51	19.80	20.49	+2.55%	3,729,700
2026-09-25	20.75	20.75	19.71	19.98	-2.25%	2,554,400
2026-09-24	20.69	21.03	20.29	20.44	-0.49%	3,413,500
2026-09-23	21.17	21.26	20.37	20.54	-3.11%	2,845,300
2026-09-22	21.68	21.69	20.99	21.20	+0.38%	2,803,900
2026-09-21	22.14	22.30	21.09	21.12	-3.07%	2,331,700
2026-09-18	22.10	22.17	21.74	21.79	-1.09%	2,881,500
2026-09-17	22.57	22.68	21.74	22.03	-1.65%	2,730,500
2026-09-16	22.14	23.36	22.09	22.40	+1.77%	4,068,100
2026-09-15	22.52	22.52	21.70	22.01	+0.18%	2,127,100
2026-09-14	21.50	22.73	21.27	21.97	-2.36%	4,386,500
2026-09-11	23.03	23.74	22.28	22.50	+0.27%	1,423,600
2026-09-10	22.54	23.17	22.10	22.44	-1.41%	1,651,100
2026-09-09	23.22	23.31	22.51	22.76	-2.40%	1,587,700
2026-09-08	23.16	23.44	22.74	23.32	+0.13%	1,052,100
2026-09-04	23.84	23.90	23.17	23.29	-2.31%	1,719,300
2026-09-03	23.88	24.16	23.19	23.84	+0.34%	4,268,100
2026-09-02	22.78	24.43	22.62	23.76	+5.98%	4,491,600
2026-09-01	20.40	22.74	19.65	22.42	+10.66%	6,075,200
2026-08-31	19.97	20.37	19.72	20.26	+0.80%	2,482,100
2026-08-28	19.77	20.25	19.60	20.10	+3.02%	1,329,300
2026-08-27	19.69	19.84	19.11	19.51	+0.10%	1,306,400
2026-08-26	18.86	19.56	18.85	19.49	+3.01%	1,244,600
2026-08-25	19.95	19.95	18.85	18.92	-5.12%	1,102,410
2026-08-24	20.45	20.68	19.63	19.94	-2.49%	910,671
2026-08-21	20.34	20.74	19.86	20.45	+1.34%	1,119,100
2026-08-20	20.07	20.84	19.79	20.18	-0.20%	1,424,500
2026-08-19	19.61	20.31	19.37	20.22	+4.44%	1,619,400
2026-08-18	19.55	20.27	19.19	19.36	-0.87%	1,501,600
2026-08-17	20.14	20.25	19.19	19.53	-3.08%	1,516,400
2026-08-14	20.07	20.42	19.75	20.15	+0.65%	1,069,200
2026-08-13	20.65	20.88	20.02	20.02	-3.29%	1,092,100
2026-08-12	19.60	20.72	19.40	20.70	+4.65%	1,311,600
2026-08-11	19.68	19.95	19.10	19.78	+1.44%	779,580
2026-08-10	19.72	19.93	19.33	19.50	-0.51%	1,076,488
2026-08-07	18.37	19.76	18.37	19.60	+6.41%	1,629,900
2026-08-06	18.56	18.95	18.32	18.42	-0.75%	499,800
2026-08-05	18.87	19.01	18.19	18.56	-2.26%	1,043,500
2026-08-04	19.00	19.25	18.75	18.99	-0.58%	1,045,000
2026-08-03	18.48	19.19	18.38	19.10	+5.82%	921,700
2026-07-31	18.15	18.24	17.66	18.05	-0.55%	613,400
2026-07-30	18.38	18.66	18.10	18.15	-1.36%	821,400
2026-07-29	18.12	18.67	17.71	18.40	+4.31%	1,636,000
2026-07-28	17.91	18.36	17.61	17.64	-0.17%	1,757,500
2026-07-27	17.00	17.76	16.97	17.67	+4.99%	1,915,700
2026-07-24	16.28	16.97	16.25	16.83	+3.06%	1,102,700
2026-07-23	16.51	16.60	15.96	16.33	+0.00%	749,900
2026-07-22	16.69	17.47	16.00	16.33	-2.22%	969,000
2026-07-21	16.85	17.51	16.68	16.70	-1.30%	1,125,500
2026-07-20	16.93	17.33	16.80	16.92	-0.06%	1,158,000
2026-07-17	15.71	17.15	15.67	16.93	+6.61%	2,402,000
2026-07-16	15.43	16.41	15.40	15.88	+2.98%	1,252,500
2026-07-15	15.18	15.84	15.03	15.42	+2.53%	939,400
2026-07-14	16.19	16.27	14.78	15.04	-6.58%	964,400
2026-07-13	15.49	16.28	15.17	16.10	+5.30%	1,411,700
2026-07-10	15.05	15.37	14.70	15.29	+1.59%	833,200
2026-07-09	15.04	15.40	14.79	15.05	+0.20%	480,000
2026-07-08	15.29	15.51	14.76	15.02	-2.28%	1,055,700
2026-07-07	15.21	15.48	15.01	15.37	+0.52%	524,500
2026-07-06	15.59	15.85	15.22	15.29	-1.92%	1,031,200
2026-07-02	15.34	15.76	15.18	15.59	+2.63%	447,200
2026-07-01	14.87	15.74	14.87	15.19	+1.61%	859,700
2026-06-30	14.90	15.55	14.26	14.95	+0.47%	847,100
2026-06-29	14.17	15.13	14.08	14.88	+4.49%	1,339,500
2026-06-26	14.22	14.67	13.73	14.24	+0.14%	6,306,900
2026-06-25	14.25	14.76	13.94	14.22	+0.64%	653,100
2026-06-24	13.97	14.98	13.95	14.13	+2.84%	1,111,700
2026-06-23	14.14	14.49	13.73	13.74	-3.38%	537,600
2026-06-22	14.61	14.96	14.12	14.22	-3.72%	631,500
2026-06-18	14.39	14.96	14.17	14.77	+4.23%	2,855,000
2026-06-17	15.02	15.37	14.11	14.17	-3.61%	561,400
2026-06-16	15.04	15.36	14.70	14.70	-2.00%	460,500
2026-06-15	15.17	15.52	14.87	15.00	-1.06%	1,020,000
2026-06-12	15.37	15.68	15.00	15.16	-2.00%	963,100
2026-06-11	14.43	15.54	14.24	15.47	+5.17%	1,413,700
2026-06-10	15.18	15.49	14.66	14.71	-2.71%	748,600
2026-06-09	14.89	15.69	14.74	15.12	+1.61%	798,900
2026-06-08	14.31	15.00	14.22	14.88	+4.57%	742,200
2026-06-05	14.23	14.64	14.01	14.23	+1.21%	457,600
2026-06-04	14.26	15.23	14.03	14.06	-1.40%	1,263,000
2026-06-03	12.72	14.70	12.62	14.26	+15.93%	2,965,600
2026-06-02	12.00	12.45	11.46	12.30	+2.50%	1,062,600
2026-06-01	12.04	12.55	11.83	12.00	-0.33%	1,086,600
2026-05-29	11.85	12.08	11.29	12.04	+4.60%	574,100
2026-05-28	10.80	11.70	10.72	11.51	+6.57%	569,900
2026-05-27	11.29	11.57	10.80	10.80	-3.40%	730,700
2026-05-26	11.90	11.90	11.17	11.18	-5.81%	516,200
2026-05-22	11.71	12.19	11.59	11.87	+1.28%	696,300
2026-05-21	11.63	11.94	11.34	11.72	+0.77%	617,900
2026-05-20	10.89	11.68	10.75	11.63	+6.80%	811,100
2026-05-19	10.86	11.35	10.69	10.89	+0.09%	634,800
2026-05-18	10.80	11.47	10.75	10.88	+0.74%	631,600
2026-05-15	11.00	11.24	10.65	10.80	-2.53%	578,000
2026-05-14	11.29	11.39	10.92	11.08	-0.89%	471,800
2026-05-13	11.67	12.02	11.02	11.18	-5.97%	1,116,400
2026-05-12	11.31	12.11	11.19	11.89	+6.54%	1,054,900
2026-05-11	11.60	11.88	11.10	11.16	-3.54%	579,500
2026-05-08	11.79	12.08	11.25	11.57	-1.36%	538,400
2026-05-07	11.73	12.15	11.68	11.73	-0.51%	394,400
2026-05-06	11.68	12.09	11.45	11.79	+0.94%	439,200
2026-05-05	11.91	12.17	11.52	11.68	-1.60%	452,500
2026-05-04	12.07	12.41	11.80	11.87	-1.98%	542,100
2026-05-01	12.35	12.74	12.07	12.11	-1.86%	580,800
2026-04-30	12.22	12.68	12.05	12.34	+2.66%	718,900
2026-04-29	12.93	13.04	12.01	12.02	-7.11%	659,700
2026-04-28	12.92	13.39	12.69	12.94	+0.15%	642,800
2026-04-27	13.24	13.46	12.77	12.92	-2.12%	531,900
2026-04-24	13.59	13.59	12.80	13.20	-3.15%	670,200
2026-04-23	13.20	13.69	12.89	13.63	+3.34%	907,700
2026-04-22	13.41	13.72	13.07	13.19	-0.08%	431,700
2026-04-21	13.80	13.82	13.09	13.20	-4.42%	850,200
2026-04-20	14.35	15.24	13.57	13.81	-4.36%	566,700
2026-04-17	14.14	15.06	14.01	14.44	+3.00%	816,600
2026-04-16	15.13	15.22	13.84	14.02	-7.88%	1,671,100
2026-04-15	15.05	15.80	15.05	15.22	+0.07%	1,065,900
2026-04-14	14.42	15.48	14.42	15.21	+5.70%	1,080,400
2026-04-13	13.90	14.43	13.75	14.39	+3.38%	1,407,400
2026-04-10	14.01	14.70	13.89	13.92	+0.87%	663,600
2026-04-09	13.42	14.09	13.17	13.80	+1.77%	1,265,900
2026-04-08	13.55	13.75	13.05	13.56	+2.73%	692,600
2026-04-07	13.15	13.54	12.80	13.20	-0.23%	1,123,000
2026-04-06	14.10	14.42	13.18	13.23	-5.57%	971,900
2026-04-02	14.27	14.97	13.52	14.01	-3.25%	725,600
2026-04-01	15.08	15.08	14.13	14.48	-2.95%	992,000
2026-03-31	14.73	15.40	14.53	14.92	+3.97%	1,550,100
2026-03-30	14.30	15.05	14.10	14.35	-0.83%	888,600
2026-03-27	15.22	15.55	14.37	14.47	-5.24%	725,600
2026-03-26	16.11	16.38	15.05	15.27	-4.62%	867,600
2026-03-25	16.40	16.94	16.01	16.01	-1.84%	667,300
2026-03-24	17.01	17.20	16.01	16.31	-4.62%	476,300
2026-03-23	16.89	17.70	16.55	17.10	+3.20%	522,700
2026-03-20	17.11	17.86	16.26	16.57	-3.16%	693,400
2026-03-19	16.75	17.24	16.46	17.11	+1.91%	399,200
2026-03-18	16.81	17.55	16.64	16.79	-0.24%	1,043,600
2026-03-17	16.02	16.89	15.97	16.83	+5.45%	1,035,600
2026-03-16	15.90	16.24	15.55	15.96	+1.27%	794,000
2026-03-13	16.57	17.16	15.18	15.76	-4.66%	2,126,400
2026-03-12	18.35	18.38	16.51	16.53	-8.42%	2,359,200
2026-03-11	18.26	18.39	17.85	18.05	-1.53%	1,518,800
2026-03-10	18.03	18.68	17.98	18.33	+1.83%	1,318,028
2026-03-09	18.50	19.05	17.94	18.00	-2.65%	1,945,344
2026-03-06	19.05	20.48	18.25	18.49	-7.55%	8,823,200
2026-03-05	20.00	20.00	20.00	20.00	—	0

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+24.58%). Worst month: Mar (-25.40%). Based on 1 year of daily data (2026–2026).

Mar-25.40%
Apr-14.78%
May-0.58%
Jun+24.58%
Jul+18.83%
Aug+6.07%
Sep-13.16%
Oct-6.73%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is MiniMed Group, Inc. Common Stock's (MMED) latest close?

18.90 on 2026-11-02, from the Closelook data lake's daily price record.

What is MMED's 52-week high and low?

24.43 high and 10.65 low over the trailing 52 weeks, as of 2026-11-02.

What is MiniMed Group, Inc. Common Stock's strongest and weakest month historically?

Historically, MMED's strongest calendar month has been Jun (average +24.58%) and its weakest Mar (average -25.40%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 168 daily bars in the Closelook data lake.

What is MiniMed Group, Inc. Common Stock's Closelooknet score?

45 out of 100 (momentum 74 · quality 22 · valuation 27), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.