Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	31.36	31.50	30.76	30.92	-	-1.34%	2,167,900
Jan 8, 2026	31.78	32.16	30.86	31.34	31.34	-1.38%	7,095,320
Jan 7, 2026	31.98	31.98	30.88	31.78	31.78	-0.31%	5,579,647
Jan 6, 2026	32.96	33.06	31.32	31.88	31.88	-2.63%	8,277,967
Jan 5, 2026	33.00	33.00	31.84	32.74	32.74	-2.68%	4,489,844
Jan 2, 2026	31.20	33.80	31.20	33.64	33.64	6.05%	3,041,970
Dec 31, 2025	31.82	32.64	30.82	31.72	31.72	-0.44%	3,615,000
Dec 30, 2025	31.60	32.10	31.24	31.86	31.86	0.82%	3,317,814
Dec 29, 2025	32.40	32.78	30.88	31.60	31.60	-0.75%	4,559,558
Dec 24, 2025	31.48	32.08	30.68	31.84	31.84	1.40%	2,257,402
Dec 23, 2025	31.50	31.50	30.20	31.40	31.40	-1.32%	7,530,358
Dec 22, 2025	32.44	32.48	31.60	31.82	31.82	0.25%	4,215,092
Dec 19, 2025	30.60	31.76	30.06	31.74	31.74	3.79%	7,368,087
Dec 18, 2025	29.00	30.70	29.00	30.58	30.58	1.53%	7,269,838
Dec 17, 2025	31.16	31.20	29.68	30.12	30.12	-2.96%	11,244,620
Dec 16, 2025	31.88	32.40	30.44	31.04	31.04	-2.39%	4,603,289
Dec 15, 2025	32.04	32.24	31.32	31.80	31.80	-1.91%	3,950,000
Dec 12, 2025	31.98	32.60	30.80	32.42	32.42	3.25%	12,023,270
Dec 11, 2025	33.70	33.90	30.72	31.40	31.40	-6.04%	9,442,424
Dec 10, 2025	33.74	33.90	32.94	33.42	33.42	-0.77%	2,860,200
Dec 9, 2025	34.06	34.40	33.28	33.68	33.68	-1.12%	3,129,712
Dec 8, 2025	33.60	34.30	33.14	34.06	34.06	1.37%	5,499,127
Dec 5, 2025	33.80	33.84	33.24	33.60	33.60	-0.24%	2,791,464
Dec 4, 2025	33.60	34.10	33.08	33.68	33.68	2.81%	5,081,330
Dec 3, 2025	34.10	34.34	32.48	32.76	32.76	-2.79%	6,555,747
Dec 2, 2025	33.56	34.28	33.32	33.70	33.70	0.12%	3,003,940
Dec 1, 2025	34.50	34.50	33.40	33.66	33.66	-1.12%	3,103,786
Nov 28, 2025	33.92	34.58	33.80	34.04	34.04	0.29%	1,459,701
Nov 27, 2025	34.28	35.16	33.90	33.94	33.94	-0.99%	4,159,300
Nov 26, 2025	34.12	34.62	33.84	34.28	34.28	0.47%	4,907,158
Nov 25, 2025	33.78	34.62	33.74	34.12	34.12	1.91%	5,876,911
Nov 24, 2025	32.68	33.76	32.54	33.48	33.48	2.83%	5,001,066
Nov 21, 2025	33.00	33.00	32.02	32.56	32.56	-3.73%	8,948,299
Nov 20, 2025	34.10	34.48	33.16	33.82	33.82	-0.18%	4,628,814
Nov 19, 2025	34.72	34.72	33.50	33.88	33.88	-1.17%	2,591,951
Nov 18, 2025	35.70	35.70	33.62	34.28	34.28	-5.51%	5,152,366
Nov 17, 2025	35.02	36.62	35.02	36.28	36.28	3.60%	6,931,178
Nov 14, 2025	35.40	36.18	34.62	35.02	35.02	-2.07%	5,356,640
Nov 13, 2025	35.80	35.80	34.42	35.76	35.76	-1.22%	7,742,251
Nov 12, 2025	36.62	36.62	35.12	36.20	36.20	0.56%	4,050,018
Nov 11, 2025	36.00	36.76	35.60	36.00	36.00	0.11%	4,652,425
Nov 10, 2025	38.24	38.24	35.30	35.96	35.96	-5.72%	15,187,120
Nov 7, 2025	38.60	39.00	37.32	38.14	38.14	-2.10%	5,550,750
Nov 6, 2025	39.20	39.60	37.70	38.96	38.96	-0.10%	13,280,400
Nov 5, 2025	37.80	39.60	36.82	39.00	39.00	1.77%	12,776,350
Nov 4, 2025	36.20	38.88	36.08	38.32	38.32	6.03%	13,970,350
Nov 3, 2025	37.02	38.00	35.08	36.14	36.14	4.94%	12,104,520
Oct 31, 2025	35.38	35.40	33.80	34.44	34.44	-1.82%	6,968,298
Oct 30, 2025	35.52	35.80	34.50	35.08	35.08	0.34%	8,139,211
Oct 28, 2025	35.00	35.88	34.54	34.96	34.96	-1.41%	9,165,889