Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.40	0.40	0.40	0.40	0.40	2.05%	333,965
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	2.90%	197,156
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	2,022,657
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	1,216,962
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	-	261,046
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	209,184
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-3.07%	421,348
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	2.89%	466,215
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	2.98%	706,618
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-4.65%	824,521
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	9.32%	1,076,008
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	1.43%	650,839
Aug 18, 2026	0.35	0.35	0.35	0.35	0.35	-4.64%	429,473
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-3.43%	265,996
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