Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.44	0.44	0.44	0.44	0.44	4.01%	2,825,677
May 22, 2026	0.42	0.42	0.42	0.42	0.42	1.68%	1,477,162
May 21, 2026	0.42	0.42	0.42	0.42	0.42	-6.71%	2,286,447
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-4.89%	1,723,548
May 19, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	1,394,737
May 18, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	1,499,601
May 15, 2026	0.50	0.50	0.50	0.50	0.50	-6.72%	4,688,472
May 13, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	2,323,376
May 12, 2026	0.53	0.53	0.53	0.53	0.53	22.33%	4,430,493
May 11, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	1,674,033
May 8, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	650,813
May 7, 2026	0.40	0.40	0.40	0.40	0.40	16.03%	3,202,976
May 6, 2026	0.34	0.34	0.34	0.34	0.34	4.89%	420,168
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-3.25%	916,393
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-4.79%	1,264,860
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	109,149
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-3.23%	194,510
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	496,808
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	1,107,717
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	2.76%	787,756
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	614,816
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	1,228,518
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	1,391,266
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	777,707
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.65%	1,581,836
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-1.09%	2,193,738
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-4.18%	1,053,988
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.79%	474,497
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-3.43%	305,670
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.21%	545,400
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-5.49%	959,920
Apr 8, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	881,275
Apr 7, 2026	0.44	0.44	0.44	0.44	0.44	-1.79%	838,918
Apr 2, 2026	0.45	0.45	0.45	0.45	0.45	7.18%	648,278
Apr 1, 2026	0.42	0.42	0.42	0.42	0.42	10.00%	1,242,943
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-8.87%	2,408,674
Mar 30, 2026	0.42	0.42	0.42	0.42	0.42	-13.13%	3,112,674
Mar 27, 2026	0.48	0.48	0.48	0.48	0.48	17.36%	2,922,221
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-22.83%	6,807,837
Mar 25, 2026	0.53	0.53	0.53	0.53	0.53	-	1,188,292
Mar 24, 2026	0.53	0.53	0.53	0.53	0.53	-0.75%	507,838
Mar 23, 2026	0.53	0.53	0.53	0.53	0.53	-	443,147
Mar 20, 2026	0.53	0.53	0.53	0.53	0.53	-2.55%	-
Mar 19, 2026	0.55	0.55	0.55	0.55	0.55	-4.20%	623,450
Mar 18, 2026	0.57	0.57	0.57	0.57	0.57	-4.67%	181,175
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	-6.83%	937,001
Mar 16, 2026	0.64	0.64	0.64	0.64	0.64	5.23%	739,383
Mar 13, 2026	0.61	0.61	0.61	0.61	0.61	-	329,343
Mar 12, 2026	0.61	0.61	0.61	0.61	0.61	-2.24%	593,495
Mar 11, 2026	0.63	0.63	0.63	0.63	0.63	1.29%	271,569