Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	26.52	26.82	25.76	26.80	26.80	2.45%	3,700,678
Jul 17, 2026	27.40	28.38	25.44	26.16	26.16	-6.37%	7,179,920
Jul 16, 2026	26.30	28.34	26.30	27.94	27.94	3.40%	3,719,559
Jul 15, 2026	26.92	27.14	26.02	27.02	27.02	0.37%	6,634,922
Jul 14, 2026	26.62	27.08	25.50	26.92	26.92	1.13%	7,004,980
Jul 13, 2026	27.60	27.60	26.12	26.62	26.62	-3.55%	4,905,381
Jul 10, 2026	27.96	28.32	27.24	27.60	27.60	0.36%	2,514,296
Jul 9, 2026	29.10	29.10	27.26	27.50	27.50	-4.11%	10,150,348
Jul 8, 2026	29.06	29.34	27.92	28.68	28.68	-0.35%	3,905,891
Jul 7, 2026	29.62	30.46	28.62	28.78	28.78	-2.84%	6,075,245
Jul 6, 2026	28.70	29.96	28.28	29.62	29.62	3.35%	8,880,064
Jul 3, 2026	26.50	28.82	26.50	28.66	28.66	7.68%	6,739,697
Jul 2, 2026	28.04	28.04	26.92	27.38	26.62	3.63%	5,251,505
Jun 30, 2026	26.20	26.50	25.78	26.42	25.68	-0.30%	6,845,387
Jun 29, 2026	26.12	26.64	26.10	26.50	25.76	-0.08%	4,823,399
Jun 26, 2026	26.28	27.10	25.88	26.52	25.78	-4.12%	9,737,266
Jun 25, 2026	27.38	27.92	26.50	27.66	26.89	1.02%	9,876,261
Jun 24, 2026	28.08	28.40	27.20	27.38	26.62	-2.28%	7,273,087
Jun 23, 2026	28.54	28.54	27.24	28.02	27.24	-1.82%	9,402,261
Jun 22, 2026	29.30	29.56	27.68	28.54	27.74	-3.32%	8,919,789
Jun 18, 2026	31.00	31.00	29.18	29.52	28.70	-5.57%	9,966,341
Jun 17, 2026	31.10	31.94	31.02	31.26	30.39	0.64%	3,432,304
Jun 16, 2026	31.54	31.90	30.72	31.06	30.19	-2.63%	2,420,043
Jun 15, 2026	31.60	32.44	31.24	31.90	31.01	3.77%	3,597,900
Jun 12, 2026	30.30	31.28	29.94	30.74	29.88	3.85%	6,169,855
Jun 11, 2026	30.00	30.08	28.82	29.60	28.77	-0.87%	11,213,650
Jun 10, 2026	33.00	33.00	28.82	29.86	29.03	-9.84%	13,638,130
Jun 9, 2026	32.54	33.38	31.72	33.12	32.20	1.78%	4,010,565
Jun 8, 2026	32.80	33.10	30.82	32.54	31.63	-3.33%	6,613,651
Jun 5, 2026	34.86	34.86	33.00	33.66	32.72	-3.16%	5,792,666