Mincon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.53	0.56	0.53	0.53	0.53	-	1,174
Dec 1, 2025	0.55	0.55	0.53	0.53	0.53	-	36,551
Nov 28, 2025	0.53	0.53	0.53	0.53	0.53	-	508
Nov 27, 2025	0.53	0.53	0.53	0.53	0.53	-	18,161
Nov 26, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	172,581
Nov 25, 2025	0.56	0.57	0.55	0.55	0.55	-	15,966
Nov 24, 2025	0.60	0.60	0.55	0.55	0.55	-1.79%	14,410
Nov 21, 2025	0.60	0.65	0.56	0.56	0.56	-1.75%	11,854
Nov 20, 2025	0.70	0.70	0.57	0.57	0.57	1.79%	10,102
Nov 19, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	8,506
Nov 18, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	22,980
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-	16
Nov 14, 2025	0.60	0.60	0.53	0.53	0.53	1.92%	34,756
Nov 13, 2025	0.48	0.60	0.48	0.52	0.52	-2.80%	58,695
Nov 12, 2025	0.50	0.60	0.50	0.54	0.52	7.00%	62,740
Nov 11, 2025	0.50	0.50	0.50	0.50	0.49	4.17%	49,421
Nov 10, 2025	0.47	0.51	0.47	0.48	0.47	4.35%	76,719
Nov 7, 2025	0.46	0.46	0.46	0.46	0.45	-	20,012
Nov 6, 2025	0.43	0.46	0.42	0.46	0.45	6.98%	52,347
Nov 5, 2025	0.43	0.43	0.43	0.43	0.42	2.38%	4,322
Nov 4, 2025	0.45	0.45	0.42	0.42	0.41	-6.67%	25,442
Nov 3, 2025	0.45	0.47	0.45	0.45	0.44	-	41,653
Oct 31, 2025	0.45	0.45	0.45	0.45	0.44	-	8,918
Oct 30, 2025	0.45	0.45	0.45	0.45	0.44	-	11,582
Oct 29, 2025	0.45	0.45	0.45	0.45	0.44	2.27%	1,578
Oct 28, 2025	0.44	0.44	0.43	0.44	0.43	-	4,160
Oct 27, 2025	0.44	0.44	0.44	0.44	0.43	0.92%	1,741
Oct 24, 2025	0.46	0.46	0.44	0.44	0.43	0.46%	15,075
Oct 23, 2025	0.42	0.46	0.42	0.43	0.43	3.33%	33,716
Oct 22, 2025	0.38	0.42	0.37	0.42	0.41	13.51%	207,700
Oct 21, 2025	0.38	0.38	0.37	0.37	0.36	-	9,802
Oct 20, 2025	0.38	0.38	0.37	0.37	0.36	-2.63%	5,532
Oct 17, 2025	0.38	0.39	0.38	0.38	0.37	2.70%	10,326
Oct 16, 2025	0.40	0.40	0.37	0.37	0.36	-7.50%	5,336
Oct 15, 2025	0.40	0.40	0.40	0.40	0.39	-	88
Oct 14, 2025	0.40	0.40	0.40	0.40	0.39	-2.44%	4,043
Oct 13, 2025	0.44	0.44	0.41	0.41	0.40	-4.65%	15,240
Oct 10, 2025	0.46	0.46	0.43	0.43	0.42	-	153,833
Oct 9, 2025	0.43	0.43	0.43	0.43	0.42	-	21
Oct 8, 2025	0.41	0.45	0.41	0.43	0.42	4.88%	22,411
Oct 7, 2025	0.40	0.40	0.40	0.41	0.40	-	-
Oct 6, 2025	0.41	0.45	0.41	0.41	0.40	-2.38%	5,761
Oct 3, 2025	0.41	0.41	0.41	0.42	0.41	-	31,563
Oct 2, 2025	0.42	0.42	0.42	0.42	0.41	-	21
Oct 1, 2025	0.42	0.42	0.42	0.42	0.41	-2.33%	12
Sep 30, 2025	0.43	0.43	0.43	0.43	0.42	-2.27%	251,394
Sep 29, 2025	0.45	0.45	0.44	0.44	0.43	-4.35%	6,110
Sep 26, 2025	0.47	0.48	0.46	0.46	0.45	2.22%	21,600
Sep 25, 2025	0.44	0.44	0.44	0.45	0.44	-	-
Sep 24, 2025	0.45	0.45	0.45	0.45	0.44	-	500