Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.00	37.34	36.12	36.78	36.78	-0.92%	6,866,800
Jan 29, 2026	37.36	37.48	36.22	37.12	37.12	0.71%	6,277,976
Jan 28, 2026	38.80	38.80	36.60	36.86	36.86	-3.36%	6,674,000
Jan 27, 2026	38.22	38.42	37.02	38.14	38.14	0.85%	6,174,037
Jan 26, 2026	40.30	40.30	37.30	37.82	37.82	-6.11%	12,290,705
Jan 23, 2026	39.00	40.44	38.38	40.28	40.28	3.55%	16,326,950
Jan 22, 2026	35.26	39.00	35.26	38.90	38.90	13.94%	20,182,450
Jan 21, 2026	31.54	34.20	31.16	34.14	34.14	8.11%	5,929,605
Jan 20, 2026	31.46	32.40	31.10	31.58	31.58	0.51%	3,618,643
Jan 19, 2026	32.20	32.50	31.30	31.42	31.42	-2.24%	5,597,393
Jan 16, 2026	31.58	32.66	31.20	32.14	32.14	2.42%	7,285,183
Jan 15, 2026	31.30	31.96	31.10	31.38	31.38	0.58%	4,273,675
Jan 14, 2026	31.28	31.60	30.48	31.20	31.20	0.91%	7,745,226
Jan 13, 2026	30.50	31.18	30.12	30.92	30.92	1.71%	6,575,242
Jan 12, 2026	31.14	31.14	29.34	30.40	30.40	-2.44%	12,241,020
Jan 9, 2026	31.36	31.50	30.60	31.16	31.16	-0.57%	5,473,306
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