MiniMed Group, Inc. Common Stock（MMED）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 22.78 | 24.43 | 22.62 | 23.76 | +5.98% | 4,446,376 |
| 2026-09-01 | 20.40 | 22.74 | 19.65 | 22.42 | +10.66% | 6,075,888 |
| 2026-08-31 | 19.97 | 20.36 | 19.72 | 20.26 | +0.80% | 2,482,647 |
| 2026-08-28 | 19.77 | 20.25 | 19.59 | 20.10 | +3.02% | 1,329,275 |
| 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 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+24.58%）。最弱月份：3月（-25.40%）。基于1年每日数据（2026–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
MiniMed Group, Inc. Common Stock（MMED）最新收盘价是多少？
2026-09-02 收于 23.76，来自Closelook数据湖的每日价格记录。
MMED 的52周最高价和最低价是多少？
过去52周最高 24.43、最低 10.65（截至 2026-09-02）。
MiniMed Group, Inc. Common Stock 历史上最强和最弱的月份是哪个？
历史上，MMED 最强的日历月份是6月（平均 +24.58%），最弱的是3月（平均 -25.40%），基于1年每日数据（2026–2026）。
该季节性覆盖多少年？
1年（2026–2026），由Closelook数据湖中的126根日线计算。