Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	31.60	31.90	30.96	31.16	-	-2.32%	285,988
Jun 15, 2026	31.60	32.44	31.24	31.90	31.90	3.77%	3,597,900
Jun 12, 2026	30.30	31.28	29.94	30.74	30.74	3.85%	6,169,855
Jun 11, 2026	30.00	30.08	28.82	29.60	29.60	-0.87%	11,213,650
Jun 10, 2026	33.00	33.00	28.82	29.86	29.86	-9.84%	13,638,130
Jun 9, 2026	32.54	33.38	31.72	33.12	33.12	1.78%	4,010,565
Jun 8, 2026	32.80	33.10	30.82	32.54	32.54	-3.33%	6,613,651
Jun 5, 2026	34.86	34.86	33.00	33.66	33.66	-3.16%	5,792,666
Jun 4, 2026	34.82	35.74	34.42	34.76	34.76	-1.92%	2,364,143
Jun 3, 2026	36.58	36.68	34.84	35.44	35.44	-2.64%	5,583,950
Jun 2, 2026	35.98	36.84	35.54	36.40	36.40	0.94%	3,067,694
Jun 1, 2026	37.80	38.88	35.90	36.06	36.06	-4.60%	3,612,452
May 29, 2026	37.98	38.88	36.86	37.80	37.80	0.37%	4,511,965
May 28, 2026	39.44	39.60	37.06	37.66	37.66	-4.51%	2,917,361
May 27, 2026	40.50	40.68	39.06	39.44	39.44	-1.65%	3,511,274
May 26, 2026	38.96	40.78	38.68	40.10	40.10	3.83%	6,252,837
May 22, 2026	37.70	39.00	37.70	38.62	38.62	2.88%	4,303,456
May 21, 2026	37.04	38.40	36.84	37.54	37.54	2.23%	4,710,756
May 20, 2026	36.68	36.88	35.80	36.72	36.72	-0.27%	2,218,713
May 19, 2026	37.10	37.72	36.30	36.82	36.82	-0.59%	5,520,382
May 18, 2026	38.92	38.92	36.38	37.04	37.04	-4.93%	5,397,617
May 15, 2026	39.58	40.22	38.08	38.96	38.96	-2.06%	7,205,077
May 14, 2026	41.26	41.70	39.52	39.78	39.78	-1.92%	3,249,222
May 13, 2026	40.82	40.94	39.90	40.56	40.56	-1.02%	5,879,586
May 12, 2026	41.20	42.58	40.70	40.98	40.98	0.05%	8,113,876
May 11, 2026	39.78	41.42	39.28	40.96	40.96	3.23%	9,481,894
May 8, 2026	36.36	39.98	36.20	39.68	39.68	7.53%	8,518,046
May 7, 2026	36.00	37.52	35.62	36.90	36.90	3.77%	5,209,295
May 6, 2026	34.38	36.34	34.00	35.56	35.56	3.49%	4,309,289
May 5, 2026	35.06	35.34	33.60	34.36	34.36	-2.00%	1,443,400
May 4, 2026	34.30	35.30	33.92	35.06	35.06	2.88%	1,997,506
Apr 30, 2026	35.70	35.70	33.98	34.08	34.08	-4.16%	2,481,683
Apr 29, 2026	35.30	35.58	34.80	35.56	35.56	2.18%	1,333,004
Apr 28, 2026	36.40	36.56	34.22	34.80	34.80	-3.92%	3,735,293
Apr 27, 2026	35.88	36.98	35.82	36.22	36.22	0.95%	3,795,077
Apr 24, 2026	34.70	36.16	34.70	35.88	35.88	2.93%	3,276,406
Apr 23, 2026	35.20	35.40	33.70	34.86	34.86	-0.97%	6,189,972
Apr 22, 2026	36.40	36.40	34.62	35.20	35.20	-4.24%	4,480,940
Apr 21, 2026	35.78	37.02	35.62	36.76	36.76	2.68%	3,118,822
Apr 20, 2026	36.12	36.48	35.70	35.80	35.80	-0.89%	1,628,180
Apr 17, 2026	36.50	36.68	35.50	36.12	36.12	-1.31%	3,617,485
Apr 16, 2026	36.20	36.76	35.80	36.60	36.60	1.10%	2,883,479
Apr 15, 2026	38.50	38.50	36.06	36.20	36.20	-4.23%	5,774,846
Apr 14, 2026	38.82	38.82	37.40	37.80	37.80	-2.63%	5,122,829
Apr 13, 2026	38.10	39.12	37.82	38.82	38.82	0.05%	5,019,909
Apr 10, 2026	37.72	39.80	37.50	38.80	38.80	2.65%	7,474,530
Apr 9, 2026	36.30	38.58	36.30	37.80	37.80	1.89%	8,461,487
Apr 8, 2026	35.56	37.64	35.54	37.10	37.10	6.06%	5,683,084
Apr 2, 2026	35.56	35.56	34.68	34.98	34.98	-1.63%	2,910,191
Apr 1, 2026	33.40	35.90	33.40	35.56	35.56	9.62%	7,702,492