Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	36.68	36.88	35.80	36.46	-	-0.98%	1,646,239
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
Mar 31, 2026	34.06	34.22	32.22	32.44	32.44	-4.76%	5,514,777
Mar 30, 2026	33.86	34.10	32.52	34.06	34.06	-1.28%	3,951,238
Mar 27, 2026	35.66	35.66	33.50	34.50	34.50	-3.25%	4,156,674
Mar 26, 2026	36.54	37.40	35.50	35.66	35.66	-2.25%	7,553,894
Mar 25, 2026	37.22	37.98	35.36	36.48	36.48	1.33%	6,647,352
Mar 24, 2026	33.58	36.34	31.24	36.00	36.00	7.21%	16,763,300
Mar 23, 2026	35.50	35.50	33.02	33.58	33.58	-6.31%	8,319,200
Mar 20, 2026	35.92	36.50	35.46	35.84	35.84	-0.22%	4,622,767
Mar 19, 2026	36.84	37.00	35.60	35.92	35.92	-4.06%	4,650,300
Mar 18, 2026	37.04	37.64	35.70	37.44	37.44	1.08%	6,199,813
Mar 17, 2026	37.76	37.78	36.90	37.04	37.04	-1.12%	2,973,075
Mar 16, 2026	37.00	37.46	36.20	37.46	37.46	0.86%	2,331,444
Mar 13, 2026	37.56	37.92	36.44	37.14	37.14	-1.75%	6,894,593
Mar 12, 2026	38.00	38.00	36.18	37.80	37.80	-1.61%	5,941,586
Mar 11, 2026	38.74	40.10	38.20	38.42	38.42	0.37%	5,276,075
Mar 10, 2026	38.42	38.74	37.00	38.28	38.28	1.11%	4,756,245
Mar 9, 2026	37.72	38.20	36.12	37.86	37.86	-2.72%	8,634,500
Mar 6, 2026	38.98	39.08	37.56	38.92	38.92	0.26%	5,941,520