Mongolian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	11.12	11.38	11.09	11.18	-	0.72%	2,471,000
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
Dec 17, 2025	10.58	10.58	10.33	10.54	10.54	-0.28%	988,600
Dec 16, 2025	10.67	10.67	10.27	10.57	10.57	-0.56%	1,217,200
Dec 15, 2025	10.56	10.76	10.48	10.63	10.63	0.57%	1,601,000
Dec 12, 2025	10.79	10.87	10.31	10.57	10.57	-2.76%	3,121,000
Dec 11, 2025	11.08	11.15	10.77	10.87	10.87	-1.90%	1,515,000
Dec 10, 2025	10.87	11.20	10.70	11.08	11.08	1.74%	3,021,704
Dec 9, 2025	11.40	11.47	10.83	10.89	10.89	-4.47%	2,310,000
Dec 8, 2025	11.00	11.45	10.83	11.40	11.40	1.97%	5,313,250
Dec 5, 2025	11.22	11.29	11.11	11.18	11.18	0.90%	2,389,000
Dec 4, 2025	11.22	11.22	10.78	11.08	11.08	0.09%	3,060,050
Dec 3, 2025	10.81	11.33	10.67	11.07	11.07	3.17%	5,435,000
Dec 2, 2025	10.46	10.75	10.28	10.73	10.73	3.07%	2,845,997
Dec 1, 2025	10.48	10.65	10.25	10.41	10.41	1.17%	2,358,000
Nov 28, 2025	10.11	10.45	10.11	10.29	10.29	1.08%	2,056,500
Nov 27, 2025	9.87	10.24	9.87	10.18	10.18	3.14%	2,574,975
Nov 26, 2025	9.81	10.07	9.63	9.87	9.87	-	2,445,000
Nov 25, 2025	9.60	9.93	9.60	9.87	9.87	3.79%	2,865,500
Nov 24, 2025	9.43	9.51	9.15	9.51	9.51	1.39%	4,660,000
Nov 21, 2025	9.94	9.96	9.31	9.38	9.38	-5.63%	5,938,000
Nov 20, 2025	10.16	10.16	9.70	9.94	9.94	-2.17%	3,585,000
Nov 19, 2025	10.01	10.19	9.96	10.16	10.16	1.30%	1,968,000
Nov 18, 2025	10.31	10.31	9.93	10.03	10.03	-3.00%	2,995,000
Nov 17, 2025	10.00	10.34	9.97	10.34	10.34	2.58%	3,462,000
Nov 14, 2025	10.15	10.17	9.95	10.08	10.08	-1.56%	3,240,000
Nov 13, 2025	10.35	10.77	10.00	10.24	10.24	-1.25%	12,049,320
Nov 12, 2025	11.62	11.62	10.25	10.37	10.37	-10.60%	9,225,500
Nov 11, 2025	11.88	12.08	11.39	11.60	11.60	-1.19%	2,013,550
Nov 10, 2025	11.39	11.88	11.39	11.74	11.74	1.38%	2,538,000
Nov 7, 2025	11.01	11.88	11.01	11.58	11.58	3.95%	5,939,000
Nov 6, 2025	11.28	11.33	11.04	11.14	11.14	-0.54%	3,852,500
Nov 5, 2025	11.09	11.34	10.66	11.20	11.20	0.72%	3,885,000
Nov 4, 2025	11.49	11.61	10.86	11.12	11.12	-3.22%	3,589,000
Nov 3, 2025	11.41	11.65	10.97	11.49	11.49	1.32%	4,361,150
Oct 31, 2025	11.59	11.87	11.34	11.34	11.34	-1.65%	2,233,418
Oct 30, 2025	11.44	11.88	11.33	11.53	11.53	3.59%	5,429,618