Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	288,382
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	166,254
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	1.78%	283,519
Aug 11, 2026	0.39	0.39	0.39	0.39	0.39	3.42%	642,026
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	-	436,130
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	0.80%	328,468
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.82%	296,552
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	9.71%	1,065,387
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	3.24%	372,032
Aug 3, 2026	0.34	0.34	0.34	0.34	0.34	-1.74%	82,559
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-	373,614
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	7.81%	1,174,876
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	-2.44%	221,776
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-	194,997
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	207,587
Jul 24, 2026	0.33	0.33	0.33	0.33	0.33	-0.91%	354,827
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.50%	286,752
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	0.91%	290,846
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	-1.78%	180,515
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	-0.88%	303,838
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	219,185
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	277,578
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	1.17%	522,311
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.01%	290,643
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	124,690
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.42%	363,379
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.94%	131,782
Jul 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.10%	147,147
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	4.90%	1,227,500
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	0.87%	564,264
Jul 3, 2026	0.34	0.34	0.34	0.34	0.34	-2.27%	415,647
Jul 2, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	847,803
Jul 1, 2026	0.36	0.36	0.36	0.36	0.36	1.72%	632,841
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,672,551
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.43%	572,120
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	-1.13%	383,477
Jun 25, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	497,170
Jun 24, 2026	0.35	0.35	0.35	0.35	0.35	-2.21%	183,923
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-	178,671
Jun 22, 2026	0.36	0.36	0.36	0.36	0.36	-3.72%	183,819
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	5.03%	1,316,301
Jun 17, 2026	0.36	0.36	0.36	0.36	0.36	1.70%	475,116
Jun 16, 2026	0.35	0.35	0.35	0.35	0.35	-4.35%	1,482,238
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Jun 12, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,031,468
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	991,697
Jun 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.07%	1,053,084
Jun 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	1,321,043
Jun 8, 2026	0.38	0.38	0.38	0.38	0.38	1.34%	1,067,289
Jun 5, 2026	0.37	0.37	0.37	0.37	0.37	-0.53%	1,335,755