MiMedia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.36	0.36	0.33	0.33	0.33	9.65%	49,380
May 23, 2025	0.30	0.30	0.30	0.30	0.30	-	50,000
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 21, 2025	0.33	0.33	0.30	0.30	0.30	-11.76%	10,000
May 20, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	16,000
May 19, 2025	0.38	0.38	0.35	0.35	0.35	6.06%	11,112
May 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 13, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 9, 2025	0.34	0.34	0.33	0.33	0.33	-	35,500
May 8, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	40,000
May 7, 2025	0.36	0.36	0.35	0.35	0.35	-6.02%	64,481
May 6, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 5, 2025	0.37	0.37	0.37	0.37	0.37	-	23,000
May 2, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 1, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 30, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 29, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 28, 2025	0.37	0.37	0.37	0.37	0.37	-8.68%	2,001
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 22, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 21, 2025	0.40	0.40	0.40	0.40	0.40	1.01%	1,500
Apr 17, 2025	0.39	0.40	0.39	0.40	0.40	7.57%	7,000
Apr 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 15, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 14, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	16,500
Apr 11, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	33,000
Apr 10, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	10,000
Apr 9, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 8, 2025	0.35	0.36	0.35	0.36	0.36	6.07%	50,500
Apr 7, 2025	0.34	0.34	0.34	0.34	0.34	-1.77%	950
Apr 4, 2025	0.35	0.35	0.35	0.35	0.35	-	31,500
Apr 3, 2025	0.35	0.35	0.35	0.35	0.35	-3.03%	500
Apr 2, 2025	0.36	0.36	0.36	0.36	0.36	-1.00%	5,250
Apr 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Mar 31, 2025	0.36	0.36	0.36	0.36	0.36	-6.28%	25,000
Mar 28, 2025	0.38	0.38	0.38	0.38	0.38	3.50%	50,000
Mar 27, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 26, 2025	0.37	0.37	0.37	0.37	0.37	-3.64%	9,920
Mar 25, 2025	0.39	0.39	0.39	0.39	0.39	1.85%	8,000
Mar 24, 2025	0.37	0.38	0.37	0.38	0.38	2.16%	22,500
Mar 21, 2025	0.37	0.37	0.37	0.37	0.37	7.06%	200,000
Mar 20, 2025	0.35	0.35	0.35	0.35	0.35	-6.59%	2,000
Mar 19, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 18, 2025	0.36	0.37	0.36	0.37	0.37	3.71%	202,500
Mar 17, 2025	0.36	0.36	0.36	0.36	0.36	-	9,500