Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	22.88	23.74	22.60	23.50	23.50	2.44%	4,702,831
Sep 25, 2026	23.08	23.08	22.20	22.94	22.94	-0.61%	900,460
Sep 24, 2026	23.10	23.40	22.86	23.08	23.08	-0.17%	2,434,374
Sep 23, 2026	22.66	23.18	22.66	23.12	23.12	0.35%	5,261,421
Sep 22, 2026	23.74	23.92	22.94	23.04	23.04	-2.87%	5,120,626
Sep 21, 2026	23.72	24.48	23.66	23.72	23.72	-1.41%	2,857,137
Sep 18, 2026	24.28	24.28	23.42	24.06	24.06	0.25%	4,634,744
Sep 17, 2026	23.96	24.26	23.54	24.00	24.00	0.67%	5,631,482
Sep 16, 2026	23.92	24.28	23.28	23.84	23.84	0.25%	3,389,400
Sep 15, 2026	24.40	24.82	23.68	23.78	23.78	-2.54%	2,999,162
Sep 14, 2026	23.62	24.50	23.30	24.40	24.40	2.09%	2,785,006
Sep 11, 2026	23.60	24.20	23.34	23.90	23.90	0.42%	4,487,097
Sep 10, 2026	24.82	24.98	23.64	23.80	23.80	-5.18%	7,408,621
Sep 9, 2026	25.02	25.60	24.96	25.10	25.10	0.24%	2,220,042
Sep 8, 2026	25.30	25.30	24.62	25.04	25.04	-0.95%	1,237,731
Sep 7, 2026	24.90	25.56	24.50	25.28	25.28	1.69%	2,122,251
Sep 4, 2026	25.40	25.80	24.80	24.86	24.86	-1.58%	2,227,161
Sep 3, 2026	24.90	25.30	24.72	25.26	25.26	2.02%	3,037,616
Sep 2, 2026	25.58	25.60	24.40	24.76	24.76	-2.83%	5,211,775
Sep 1, 2026	26.26	26.26	25.38	25.48	25.48	-1.70%	2,533,976
Aug 31, 2026	26.86	26.86	25.42	25.92	25.92	-3.50%	7,959,800
Aug 28, 2026	27.44	27.50	26.56	26.86	26.86	-2.11%	5,119,636
Aug 27, 2026	29.68	30.04	26.84	27.44	27.44	-7.61%	13,379,770
Aug 26, 2026	28.50	30.36	28.16	29.70	29.70	5.92%	6,360,927
Aug 25, 2026	27.50	28.06	27.02	28.04	28.04	1.96%	3,129,148
Aug 24, 2026	29.26	29.34	27.18	27.50	27.50	-5.17%	6,190,483
Aug 21, 2026	28.16	29.34	27.82	29.00	29.00	3.72%	3,993,455
Aug 20, 2026	27.98	28.76	27.78	27.96	27.96	1.38%	5,450,560
Aug 19, 2026	28.80	28.80	27.30	27.58	27.58	-2.96%	4,037,199
Aug 18, 2026	28.84	28.84	27.46	28.42	28.42	-1.46%	3,911,664
Aug 17, 2026	28.60	29.08	28.10	28.84	28.84	2.63%	2,521,625
Aug 14, 2026	27.66	28.60	27.32	28.10	28.10	1.59%	3,517,300
Aug 13, 2026	28.66	29.50	27.22	27.66	27.66	-3.49%	5,122,279
Aug 12, 2026	28.66	29.30	28.50	28.66	28.66	1.56%	5,611,898
Aug 11, 2026	28.12	28.96	27.76	28.22	28.22	-1.67%	2,335,488
Aug 10, 2026	28.10	28.80	27.94	28.70	28.70	2.14%	2,714,700
Aug 7, 2026	28.84	28.84	27.52	28.10	28.10	-2.57%	5,825,250
Aug 6, 2026	28.80	29.02	27.92	28.84	28.84	-0.41%	3,838,046
Aug 5, 2026	27.50	29.00	27.36	28.96	28.96	6.47%	4,533,242
Aug 4, 2026	27.54	27.96	26.72	27.20	27.20	-1.45%	4,351,543
Aug 3, 2026	27.66	28.12	27.16	27.60	27.60	-0.22%	3,056,248
Jul 31, 2026	27.78	28.16	27.22	27.66	27.66	0.88%	2,990,181
Jul 30, 2026	27.16	27.70	26.90	27.42	27.42	0.44%	3,390,529
Jul 29, 2026	26.80	27.44	26.44	27.30	27.30	3.02%	2,195,736
Jul 28, 2026	27.54	27.98	26.20	26.50	26.50	-3.78%	2,586,178
Jul 27, 2026	27.56	27.88	27.10	27.54	27.54	0.66%	1,544,849
Jul 24, 2026	27.78	27.78	26.80	27.36	27.36	-1.58%	2,775,771
Jul 23, 2026	28.00	28.00	27.14	27.80	27.80	1.83%	4,556,104
Jul 22, 2026	27.76	27.98	26.50	27.30	27.30	0.22%	3,544,009
Jul 21, 2026	26.80	27.58	25.86	27.24	27.24	1.64%	3,173,900