Mongolian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.68	12.90	12.19	12.35	-	-2.60%	2,052,182
Mar 4, 2026	12.52	12.68	12.17	12.68	12.68	-	3,376,900
Mar 3, 2026	13.60	13.95	12.57	12.68	12.68	-5.44%	7,908,000
Mar 2, 2026	12.60	13.75	12.58	13.41	13.41	7.28%	14,077,200
Feb 27, 2026	12.52	12.80	12.25	12.50	12.50	-0.08%	2,851,881
Feb 26, 2026	13.01	13.37	12.48	12.51	12.51	-3.77%	2,342,359
Feb 25, 2026	12.50	13.16	12.50	13.00	13.00	2.44%	5,001,000
Feb 24, 2026	12.80	12.98	12.10	12.69	12.69	-3.72%	3,766,407
Feb 23, 2026	12.75	13.40	12.75	13.18	13.18	4.77%	2,016,200
Feb 20, 2026	11.85	12.78	11.85	12.58	12.58	6.34%	2,970,050
Feb 16, 2026	11.75	11.97	11.42	11.83	11.83	0.68%	1,656,000
Feb 13, 2026	13.60	13.60	11.67	11.75	11.75	-17.66%	24,748,530
Feb 12, 2026	12.72	14.37	12.72	14.27	14.27	9.85%	11,686,680
Feb 11, 2026	12.08	13.67	12.00	12.99	12.99	7.98%	14,632,650
Feb 10, 2026	12.00	12.33	11.90	12.03	12.03	1.09%	1,668,000
Feb 9, 2026	12.33	12.33	11.70	11.90	11.90	0.93%	2,460,175
Feb 6, 2026	11.77	12.24	11.33	11.79	11.79	-1.75%	2,364,000
Feb 5, 2026	12.98	13.02	11.86	12.00	12.00	-9.98%	5,369,698
Feb 4, 2026	12.48	13.40	12.47	13.33	13.33	7.50%	5,588,550
Feb 3, 2026	12.28	12.68	12.13	12.40	12.40	1.81%	2,202,000
Feb 2, 2026	13.03	13.37	11.87	12.18	12.18	-11.22%	8,584,600
Jan 30, 2026	14.11	14.11	13.31	13.72	13.72	-2.83%	4,815,500
Jan 29, 2026	13.99	14.58	13.83	14.12	14.12	3.29%	9,069,550
Jan 28, 2026	13.04	14.50	12.90	13.67	13.67	4.83%	10,164,530
Jan 27, 2026	13.01	13.27	12.51	13.04	13.04	0.31%	7,752,783
Jan 26, 2026	12.95	13.18	12.72	13.00	13.00	2.77%	8,469,150
Jan 23, 2026	12.90	13.11	12.60	12.65	12.65	-0.39%	5,964,000
Jan 22, 2026	12.64	12.77	12.25	12.70	12.70	-0.55%	4,182,000
Jan 21, 2026	12.01	12.84	12.00	12.77	12.77	7.13%	7,231,374
Jan 20, 2026	11.92	12.18	11.57	11.92	11.92	-	3,762,000
Jan 19, 2026	11.46	12.06	11.40	11.92	11.92	3.83%	5,498,870
Jan 16, 2026	11.50	11.69	11.13	11.48	11.48	1.59%	2,916,000
Jan 15, 2026	11.13	11.32	11.06	11.30	11.30	0.36%	2,224,100
Jan 14, 2026	11.50	11.75	11.10	11.26	11.26	-1.57%	2,703,500
Jan 13, 2026	11.40	11.58	11.12	11.44	11.44	1.24%	3,132,000
Jan 12, 2026	11.12	11.38	11.09	11.30	11.30	1.80%	3,428,000
Jan 9, 2026	11.48	11.57	11.07	11.10	11.10	-4.23%	2,871,000
Jan 8, 2026	11.55	11.79	11.34	11.59	11.59	0.35%	2,811,000
Jan 7, 2026	11.10	11.63	11.05	11.55	11.55	5.38%	5,292,128
Jan 6, 2026	10.36	11.00	10.36	10.96	10.96	4.88%	5,709,100
Jan 5, 2026	10.71	10.71	10.27	10.45	10.45	-2.61%	3,527,000
Jan 2, 2026	10.66	10.88	10.48	10.73	10.73	1.80%	1,090,474
Dec 31, 2025	10.77	10.77	10.40	10.54	10.54	-1.68%	1,170,000
Dec 30, 2025	10.33	10.78	10.20	10.72	10.72	2.78%	2,361,812
Dec 29, 2025	10.98	10.88	10.32	10.43	10.43	-3.87%	2,749,817
Dec 24, 2025	11.00	11.00	10.85	10.85	10.85	-1.36%	445,537
Dec 23, 2025	11.20	11.26	10.80	11.00	11.00	-0.18%	1,057,773
Dec 22, 2025	10.74	11.15	10.60	11.02	11.02	3.77%	2,961,631
Dec 19, 2025	10.54	10.72	10.41	10.62	10.62	-0.47%	990,100
Dec 18, 2025	10.55	10.76	10.54	10.67	10.67	1.23%	1,863,050