Mindflair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.50	0.50	0.35	0.40	0.40	-11.11%	1,268,703
Mar 3, 2026	0.45	0.50	0.40	0.45	0.45	-	2,760,940
Mar 2, 2026	0.42	0.50	0.40	0.45	0.45	-	1,050,675
Feb 27, 2026	0.45	0.50	0.40	0.45	0.45	-	714,098
Feb 26, 2026	0.45	0.50	0.40	0.45	0.45	-	1,074,269
Feb 25, 2026	0.43	0.50	0.40	0.45	0.45	5.88%	6,116,594
Feb 24, 2026	0.55	0.50	0.40	0.43	0.43	-22.73%	21,750,570
Feb 23, 2026	0.55	0.60	0.50	0.55	0.55	-	6,090,081
Feb 20, 2026	0.58	0.60	0.52	0.55	0.55	-4.35%	1,700,811
Feb 19, 2026	0.60	0.60	0.55	0.58	0.58	-	1,991,105
Feb 18, 2026	0.58	0.60	0.55	0.58	0.58	-	323,837
Feb 17, 2026	0.58	0.60	0.55	0.58	0.58	-	489,413
Feb 16, 2026	0.58	0.60	0.56	0.58	0.58	-	1,987,439
Feb 13, 2026	0.55	0.63	0.55	0.58	0.58	4.55%	6,299,039
Feb 12, 2026	0.55	0.60	0.55	0.55	0.55	-4.35%	854,439
Feb 11, 2026	0.58	0.60	0.55	0.58	0.58	-	1,279,408
Feb 10, 2026	0.55	0.60	0.55	0.58	0.58	-	205,693
Feb 9, 2026	0.58	0.59	0.57	0.58	0.58	-	160,405
Feb 6, 2026	0.58	0.60	0.59	0.58	0.58	-	76,189
Feb 5, 2026	0.58	0.60	0.59	0.58	0.58	-	42,393
Feb 4, 2026	0.60	0.57	0.55	0.58	0.58	-4.17%	1,686,667
Feb 3, 2026	0.60	0.60	0.55	0.60	0.60	-	474,080
Feb 2, 2026	0.65	0.70	0.55	0.60	0.60	-7.69%	1,346,427
Jan 30, 2026	0.65	0.67	0.60	0.65	0.65	-	564,947
Jan 29, 2026	0.60	0.70	0.55	0.65	0.65	8.33%	5,025,196
Jan 28, 2026	0.65	0.65	0.55	0.60	0.60	-7.69%	1,539,339
Jan 27, 2026	0.60	0.70	0.60	0.65	0.65	8.33%	5,785,516
Jan 26, 2026	0.60	0.65	0.55	0.60	0.60	-	114,316
Jan 23, 2026	0.60	0.65	0.55	0.60	0.60	-	4,103,635
Jan 22, 2026	0.58	0.65	0.55	0.60	0.60	4.35%	2,049,225
Jan 21, 2026	0.58	0.60	0.55	0.58	0.58	-	540,051
Jan 20, 2026	0.60	0.60	0.57	0.58	0.58	-4.17%	1,727,908
Jan 19, 2026	0.60	0.65	0.57	0.60	0.60	-	598,558
Jan 16, 2026	0.63	0.65	0.63	0.60	0.60	-	241,296
Jan 15, 2026	0.60	0.65	0.55	0.60	0.60	-	36,250
Jan 14, 2026	0.60	0.59	0.55	0.60	0.60	-	551,470
Jan 13, 2026	0.60	0.65	0.55	0.60	0.60	-	692,203
Jan 12, 2026	0.60	0.65	0.57	0.60	0.60	-	326,811
Jan 9, 2026	0.65	0.65	0.55	0.60	0.60	-	110,573
Jan 8, 2026	0.63	0.65	0.57	0.60	0.60	-4.00%	6,769,264
Jan 7, 2026	0.63	0.65	0.55	0.63	0.63	-	6,250,361
Jan 6, 2026	0.63	0.63	0.60	0.63	0.63	-	501,887
Jan 5, 2026	0.63	0.64	0.60	0.63	0.63	-	3,940,313
Jan 2, 2026	0.60	0.65	0.62	0.63	0.63	4.17%	1,973,223
Dec 31, 2025	0.63	0.60	0.60	0.60	0.60	-4.00%	425,129
Dec 30, 2025	0.63	0.65	0.60	0.63	0.63	-	2,541,454
Dec 29, 2025	0.65	0.65	0.60	0.63	0.63	-	934,952
Dec 24, 2025	0.61	0.64	0.61	0.63	0.63	-	738,970
Dec 23, 2025	0.63	0.65	0.60	0.63	0.63	-	2,631,105
Dec 22, 2025	0.63	0.65	0.60	0.63	0.63	-4.43%	1,036,676