Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	34.82	35.74	34.42	34.76	33.79	-1.92%	2,364,143
Jun 3, 2026	36.58	36.68	34.84	35.44	34.45	-2.64%	5,583,950
Jun 2, 2026	35.98	36.84	35.54	36.40	35.38	0.94%	3,067,694
Jun 1, 2026	37.80	38.88	35.90	36.06	35.05	-4.60%	3,612,452
May 29, 2026	37.98	38.88	36.86	37.80	36.75	0.37%	4,511,965
May 28, 2026	39.44	39.60	37.06	37.66	36.61	-4.51%	2,917,361
May 27, 2026	40.50	40.68	39.06	39.44	38.34	-1.65%	3,511,274
May 26, 2026	38.96	40.78	38.68	40.10	38.98	3.83%	6,252,837
May 22, 2026	37.70	39.00	37.70	38.62	37.54	2.88%	4,303,456
May 21, 2026	37.04	38.40	36.84	37.54	36.49	2.23%	4,710,756
May 20, 2026	36.68	36.88	35.80	36.72	35.70	-0.27%	2,218,713
May 19, 2026	37.10	37.72	36.30	36.82	35.79	-0.59%	5,520,382
May 18, 2026	38.92	38.92	36.38	37.04	36.01	-4.93%	5,397,617
May 15, 2026	39.58	40.22	38.08	38.96	37.87	-2.06%	7,205,077