Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	24.90	25.56	24.50	25.40	-	2.17%	1,592,165
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
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