MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	100.35	100.37	100.35	100.36	100.36	-0.37%	1,736,767
Feb 28, 2025	100.72	100.75	100.72	100.73	100.33	0.05%	1,484,630
Feb 27, 2025	100.69	100.70	100.66	100.68	100.28	0.01%	1,771,461
Feb 26, 2025	100.68	100.69	100.67	100.67	100.27	-0.02%	899,754
Feb 25, 2025	100.66	100.69	100.66	100.69	100.29	0.03%	1,123,120
Feb 24, 2025	100.65	100.66	100.65	100.66	100.26	0.03%	1,029,208
Feb 21, 2025	100.63	100.64	100.62	100.63	100.23	0.05%	1,089,324
Feb 20, 2025	100.58	100.60	100.58	100.58	100.18	0.03%	1,039,452
Feb 19, 2025	100.56	100.58	100.55	100.55	100.15	-	947,929
Feb 18, 2025	100.54	100.57	100.54	100.55	100.15	-	1,421,055
Feb 14, 2025	100.56	100.56	100.52	100.55	100.15	0.09%	1,136,314
Feb 13, 2025	100.48	100.51	100.46	100.46	100.06	0.02%	2,521,939
Feb 12, 2025	100.47	100.48	100.43	100.44	100.04	-0.03%	1,260,743
Feb 11, 2025	100.46	100.47	100.46	100.47	100.07	0.02%	989,454
Feb 10, 2025	100.45	100.47	100.43	100.45	100.05	-	1,734,030
Feb 7, 2025	100.44	100.45	100.41	100.45	100.05	0.05%	1,041,948
Feb 6, 2025	100.40	100.41	100.39	100.40	100.00	0.01%	1,096,710
Feb 5, 2025	100.38	100.39	100.36	100.39	99.99	0.04%	976,573
Feb 4, 2025	100.34	100.37	100.34	100.35	99.95	0.02%	1,064,224
Feb 3, 2025	100.34	100.35	100.31	100.33	99.93	-0.43%	2,615,504
Jan 31, 2025	100.75	100.76	100.74	100.76	99.94	0.05%	1,255,729
Jan 30, 2025	100.70	100.72	100.70	100.71	99.89	0.02%	1,189,558
Jan 29, 2025	100.69	100.70	100.68	100.69	99.87	0.02%	1,106,249
Jan 28, 2025	100.68	100.68	100.67	100.67	99.85	-	790,630
Jan 27, 2025	100.67	100.68	100.66	100.67	99.85	-	1,201,324
Jan 24, 2025	100.67	100.67	100.65	100.67	99.85	0.05%	1,066,188
Jan 23, 2025	100.62	100.63	100.62	100.62	99.80	0.02%	966,672
Jan 22, 2025	100.61	100.62	100.60	100.60	99.78	0.02%	1,195,463
Jan 21, 2025	100.58	100.59	100.58	100.58	99.76	-	1,890,573
Jan 17, 2025	100.58	100.59	100.57	100.58	99.76	0.05%	890,280
Jan 16, 2025	100.51	100.54	100.51	100.53	99.71	0.03%	1,275,786
Jan 15, 2025	100.50	100.51	100.48	100.50	99.68	0.03%	2,300,657
Jan 14, 2025	100.47	100.48	100.47	100.47	99.65	0.02%	1,299,188
Jan 13, 2025	100.45	100.46	100.44	100.45	99.63	0.02%	1,625,125
Jan 10, 2025	100.45	100.46	100.40	100.43	99.61	0.01%	2,554,232
Jan 8, 2025	100.40	100.42	100.40	100.42	99.60	0.04%	845,357
Jan 7, 2025	100.39	100.40	100.37	100.38	99.57	-0.01%	1,341,728
Jan 6, 2025	100.38	100.39	100.37	100.39	99.58	0.02%	1,097,201
Jan 3, 2025	100.39	100.39	100.36	100.37	99.56	0.05%	1,333,449
Jan 2, 2025	100.34	100.34	100.31	100.32	99.51	-0.02%	2,817,036
Dec 31, 2024	100.32	100.34	100.29	100.34	99.53	-0.35%	2,628,735
Dec 30, 2024	100.67	100.69	100.66	100.69	99.48	0.03%	3,201,999
Dec 27, 2024	100.67	100.67	100.65	100.66	99.45	0.03%	761,522
Dec 26, 2024	100.64	100.64	100.60	100.63	99.42	0.02%	871,397
Dec 24, 2024	100.61	100.62	100.59	100.61	99.40	0.02%	1,055,952
Dec 23, 2024	100.58	100.59	100.57	100.59	99.38	0.01%	1,384,853
Dec 20, 2024	100.57	100.58	100.56	100.58	99.37	0.05%	987,484
Dec 19, 2024	100.54	100.56	100.53	100.53	99.32	-0.01%	3,478,588
Dec 18, 2024	100.56	100.56	100.52	100.54	99.33	-	1,107,760
Dec 17, 2024	100.55	100.55	100.52	100.54	99.33	-	1,146,306
Dec 16, 2024	100.51	100.54	100.51	100.54	99.33	0.04%	867,980
Dec 13, 2024	100.52	100.52	100.50	100.50	99.29	0.01%	713,951
Dec 12, 2024	100.48	100.49	100.47	100.49	99.28	0.01%	928,538
Dec 11, 2024	100.48	100.48	100.46	100.48	99.27	0.02%	798,434
Dec 10, 2024	100.46	100.47	100.45	100.46	99.25	0.01%	1,174,214
Dec 9, 2024	100.43	100.46	100.43	100.45	99.24	0.02%	1,601,869
Dec 6, 2024	100.43	100.43	100.40	100.43	99.22	0.04%	898,082
Dec 5, 2024	100.38	100.39	100.37	100.39	99.18	0.01%	880,528
Dec 4, 2024	100.37	100.38	100.35	100.38	99.17	0.02%	758,618
Dec 3, 2024	100.35	100.36	100.34	100.36	99.15	0.02%	989,080
Dec 2, 2024	100.34	100.34	100.32	100.34	99.13	-0.39%	1,309,546
Nov 29, 2024	100.72	100.73	100.71	100.73	99.10	0.05%	524,370
Nov 27, 2024	100.68	100.71	100.67	100.68	99.05	0.04%	620,530
Nov 26, 2024	100.67	100.67	100.64	100.64	99.01	-0.02%	796,000
Nov 25, 2024	100.64	100.66	100.62	100.66	99.03	0.04%	858,619
Nov 22, 2024	100.63	100.63	100.61	100.62	98.99	0.04%	1,000,438
Nov 21, 2024	100.58	100.60	100.57	100.58	98.95	0.01%	784,159
Nov 20, 2024	100.56	100.58	100.56	100.57	98.94	0.01%	902,449
Nov 19, 2024	100.57	100.57	100.55	100.56	98.93	0.03%	818,768
Nov 18, 2024	100.53	100.54	100.51	100.53	98.90	0.04%	907,148
Nov 15, 2024	100.51	100.52	100.49	100.49	98.86	0.01%	1,198,739
Nov 14, 2024	100.48	100.49	100.47	100.48	98.85	0.01%	850,202
Nov 13, 2024	100.47	100.47	100.45	100.47	98.85	0.04%	1,114,514
Nov 12, 2024	100.42	100.45	100.42	100.43	98.81	-	833,477
Nov 11, 2024	100.42	100.43	100.42	100.43	98.81	0.02%	680,283
Nov 8, 2024	100.42	100.44	100.41	100.41	98.79	0.06%	1,098,037
Nov 7, 2024	100.35	100.38	100.35	100.35	98.73	-	1,559,833
Nov 6, 2024	100.34	100.35	100.33	100.35	98.73	0.03%	1,164,943
Nov 5, 2024	100.35	100.36	100.32	100.32	98.70	-0.03%	4,271,014
Nov 4, 2024	100.31	100.35	100.30	100.35	98.73	0.07%	1,183,965
Nov 1, 2024	100.30	100.32	100.27	100.28	98.66	-0.40%	1,969,208
Oct 31, 2024	100.66	100.68	100.65	100.68	98.63	0.03%	1,419,075
Oct 30, 2024	100.64	100.67	100.63	100.65	98.60	0.02%	2,467,621
Oct 29, 2024	100.64	100.66	100.63	100.63	98.58	0.02%	1,988,769
Oct 28, 2024	100.63	100.64	100.61	100.61	98.56	0.01%	818,216
Oct 25, 2024	100.62	100.63	100.60	100.60	98.55	0.03%	933,183
Oct 24, 2024	100.57	100.59	100.56	100.57	98.52	-0.01%	966,546
Oct 23, 2024	100.57	100.58	100.52	100.58	98.53	0.02%	1,526,225
Oct 22, 2024	100.54	100.57	100.54	100.56	98.51	0.02%	1,426,608
Oct 21, 2024	100.54	100.55	100.53	100.54	98.49	-	909,500
Oct 18, 2024	100.54	100.55	100.53	100.54	98.49	0.04%	947,684
Oct 17, 2024	100.50	100.50	100.49	100.50	98.45	0.02%	2,800,221
Oct 16, 2024	100.49	100.49	100.45	100.48	98.43	0.01%	1,172,315
Oct 15, 2024	100.46	100.48	100.46	100.47	98.42	0.02%	1,295,042
Oct 14, 2024	100.44	100.46	100.44	100.45	98.40	-0.01%	864,142
Oct 11, 2024	100.46	100.47	100.44	100.46	98.41	0.05%	910,497
Oct 10, 2024	100.39	100.42	100.39	100.41	98.36	0.03%	898,276
Oct 9, 2024	100.39	100.39	100.37	100.38	98.33	0.01%	692,729
Oct 8, 2024	100.37	100.38	100.36	100.37	98.33	-	765,435
Oct 7, 2024	100.32	100.37	100.32	100.37	98.33	0.05%	1,709,502