MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	100.67	100.67	100.65	100.66	100.66	0.03%	761,522
Dec 26, 2024	100.64	100.64	100.60	100.63	100.63	0.02%	871,397
Dec 24, 2024	100.61	100.62	100.59	100.61	100.61	0.02%	1,055,952
Dec 23, 2024	100.58	100.59	100.57	100.59	100.59	0.01%	1,384,853
Dec 20, 2024	100.57	100.58	100.56	100.58	100.58	0.05%	987,484
Dec 19, 2024	100.54	100.56	100.53	100.53	100.53	-0.01%	3,478,588
Dec 18, 2024	100.56	100.56	100.52	100.54	100.54	-	1,107,760
Dec 17, 2024	100.55	100.55	100.52	100.54	100.54	-	1,146,306
Dec 16, 2024	100.51	100.54	100.51	100.54	100.54	0.04%	867,980
Dec 13, 2024	100.52	100.52	100.50	100.50	100.50	0.01%	713,951
Dec 12, 2024	100.48	100.49	100.47	100.49	100.49	0.01%	928,538
Dec 11, 2024	100.48	100.48	100.46	100.48	100.48	0.02%	798,434
Dec 10, 2024	100.46	100.47	100.45	100.46	100.46	0.01%	1,174,214
Dec 9, 2024	100.43	100.46	100.43	100.45	100.45	0.02%	1,601,869
Dec 6, 2024	100.43	100.43	100.40	100.43	100.43	0.04%	898,082
Dec 5, 2024	100.38	100.39	100.37	100.39	100.39	0.01%	880,528
Dec 4, 2024	100.37	100.38	100.35	100.38	100.38	0.02%	758,618
Dec 3, 2024	100.35	100.36	100.34	100.36	100.36	0.02%	989,080
Dec 2, 2024	100.34	100.34	100.32	100.34	100.34	-0.39%	1,309,546
Nov 29, 2024	100.72	100.73	100.71	100.73	100.31	0.05%	524,370
Nov 27, 2024	100.68	100.71	100.67	100.68	100.26	0.04%	620,530
Nov 26, 2024	100.67	100.67	100.64	100.64	100.22	-0.02%	796,000
Nov 25, 2024	100.64	100.66	100.62	100.66	100.24	0.04%	858,619
Nov 22, 2024	100.63	100.63	100.61	100.62	100.20	0.04%	1,000,438
Nov 21, 2024	100.58	100.60	100.57	100.58	100.16	0.01%	784,159
Nov 20, 2024	100.56	100.58	100.56	100.57	100.15	0.01%	902,449
Nov 19, 2024	100.57	100.57	100.55	100.56	100.14	0.03%	818,768
Nov 18, 2024	100.53	100.54	100.51	100.53	100.11	0.04%	907,148
Nov 15, 2024	100.51	100.52	100.49	100.49	100.07	0.01%	1,198,739
Nov 14, 2024	100.48	100.49	100.47	100.48	100.06	0.01%	850,202
Nov 13, 2024	100.47	100.47	100.45	100.47	100.05	0.04%	1,114,514
Nov 12, 2024	100.42	100.45	100.42	100.43	100.01	-	833,477
Nov 11, 2024	100.42	100.43	100.42	100.43	100.01	0.02%	680,283
Nov 8, 2024	100.42	100.44	100.41	100.41	99.99	0.06%	1,098,037
Nov 7, 2024	100.35	100.38	100.35	100.35	99.93	-	1,559,833
Nov 6, 2024	100.34	100.35	100.33	100.35	99.93	0.03%	1,164,943
Nov 5, 2024	100.35	100.36	100.32	100.32	99.90	-0.03%	4,271,014
Nov 4, 2024	100.31	100.35	100.30	100.35	99.93	0.07%	1,183,965
Nov 1, 2024	100.30	100.32	100.27	100.28	99.86	-0.40%	1,969,208
Oct 31, 2024	100.66	100.68	100.65	100.68	99.83	0.03%	1,419,075
Oct 30, 2024	100.64	100.67	100.63	100.65	99.80	0.02%	2,467,621
Oct 29, 2024	100.64	100.66	100.63	100.63	99.78	0.02%	1,988,769
Oct 28, 2024	100.63	100.64	100.61	100.61	99.76	0.01%	818,216
Oct 25, 2024	100.62	100.63	100.60	100.60	99.75	0.03%	933,183
Oct 24, 2024	100.57	100.59	100.56	100.57	99.72	-0.01%	966,546
Oct 23, 2024	100.57	100.58	100.52	100.58	99.73	0.02%	1,526,225
Oct 22, 2024	100.54	100.57	100.54	100.56	99.71	0.02%	1,426,608
Oct 21, 2024	100.54	100.55	100.53	100.54	99.69	-	909,500
Oct 18, 2024	100.54	100.55	100.53	100.54	99.69	0.04%	947,684
Oct 17, 2024	100.50	100.50	100.49	100.50	99.65	0.02%	2,800,221
Oct 16, 2024	100.49	100.49	100.45	100.48	99.63	0.01%	1,172,315
Oct 15, 2024	100.46	100.48	100.46	100.47	99.62	0.02%	1,295,042
Oct 14, 2024	100.44	100.46	100.44	100.45	99.60	-0.01%	864,142
Oct 11, 2024	100.46	100.47	100.44	100.46	99.61	0.05%	910,497
Oct 10, 2024	100.39	100.42	100.39	100.41	99.57	0.03%	898,276
Oct 9, 2024	100.39	100.39	100.37	100.38	99.54	0.01%	692,729
Oct 8, 2024	100.37	100.38	100.36	100.37	99.53	-	765,435
Oct 7, 2024	100.32	100.37	100.32	100.37	99.53	0.05%	1,709,502
Oct 4, 2024	100.31	100.34	100.30	100.32	99.48	0.05%	975,209
Oct 3, 2024	100.28	100.29	100.27	100.27	99.43	-0.01%	1,534,926
Oct 2, 2024	100.25	100.28	100.24	100.28	99.44	0.06%	2,609,065
Oct 1, 2024	100.27	100.27	100.22	100.22	99.38	-0.47%	4,003,854
Sep 30, 2024	100.67	100.70	100.66	100.69	99.42	0.02%	2,067,592
Sep 27, 2024	100.66	100.68	100.66	100.67	99.40	0.04%	1,183,422
Sep 26, 2024	100.62	100.63	100.61	100.63	99.36	0.03%	738,720
Sep 25, 2024	100.59	100.61	100.58	100.60	99.33	0.02%	887,712
Sep 24, 2024	100.60	100.60	100.57	100.58	99.31	-	1,725,134
Sep 23, 2024	100.58	100.58	100.56	100.58	99.31	0.03%	716,745
Sep 20, 2024	100.55	100.56	100.53	100.55	99.28	0.03%	1,017,004
Sep 19, 2024	100.51	100.52	100.51	100.52	99.25	0.03%	720,137
Sep 18, 2024	100.44	100.50	100.44	100.49	99.22	0.05%	1,287,808
Sep 17, 2024	100.43	100.46	100.43	100.44	99.17	0.01%	913,050
Sep 16, 2024	100.41	100.44	100.40	100.43	99.16	0.05%	912,022
Sep 13, 2024	100.41	100.41	100.38	100.38	99.11	0.05%	792,936
Sep 12, 2024	100.32	100.35	100.32	100.33	99.06	0.02%	694,133
Sep 11, 2024	100.33	100.34	100.31	100.31	99.04	-0.02%	688,201
Sep 10, 2024	100.32	100.35	100.32	100.33	99.06	0.02%	687,012
Sep 9, 2024	100.30	100.35	100.29	100.31	99.04	0.02%	1,803,825
Sep 6, 2024	100.28	100.29	100.26	100.29	99.02	0.20%	858,349
Sep 5, 2024	100.24	100.25	100.09	100.09	98.82	-0.13%	4,115,064
Sep 4, 2024	100.21	100.24	100.21	100.22	98.95	0.03%	922,012
Sep 3, 2024	100.23	100.25	100.19	100.19	98.92	-0.48%	2,737,566
Aug 30, 2024	100.65	100.70	100.64	100.67	98.93	0.05%	1,312,931
Aug 29, 2024	100.61	100.63	100.60	100.62	98.88	0.04%	1,070,831
Aug 28, 2024	100.59	100.60	100.58	100.58	98.84	-	618,163
Aug 27, 2024	100.57	100.60	100.56	100.58	98.84	0.03%	1,110,495
Aug 26, 2024	100.53	100.55	100.53	100.55	98.81	0.04%	656,838
Aug 23, 2024	100.51	100.54	100.51	100.51	98.78	0.04%	830,873
Aug 22, 2024	100.48	100.50	100.47	100.47	98.74	-0.01%	730,021
Aug 21, 2024	100.46	100.48	100.46	100.48	98.75	0.04%	599,507
Aug 20, 2024	100.45	100.47	100.44	100.44	98.71	-0.03%	955,002
Aug 19, 2024	100.42	100.47	100.42	100.47	98.74	0.06%	915,130
Aug 16, 2024	100.38	100.42	100.38	100.41	98.68	0.09%	919,925
Aug 15, 2024	100.34	100.35	100.32	100.32	98.59	-0.02%	1,561,556
Aug 14, 2024	100.39	100.39	100.31	100.34	98.61	-0.03%	4,899,262
Aug 13, 2024	100.36	100.38	100.34	100.37	98.64	0.04%	968,910
Aug 12, 2024	100.32	100.35	100.31	100.33	98.60	0.04%	1,723,006
Aug 9, 2024	100.30	100.31	100.29	100.29	98.56	0.03%	836,126
Aug 8, 2024	100.23	100.27	100.23	100.26	98.53	0.02%	1,085,635
Aug 7, 2024	100.25	100.27	100.24	100.24	98.51	-0.01%	1,049,471