MiMedia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.18	0.18	0.18	0.18	0.18	1.89%	1,000
Feb 5, 2026	0.18	0.18	0.17	0.17	0.17	-1.53%	5,854
Feb 3, 2026	0.18	0.18	0.18	0.18	0.18	-6.84%	30,000
Feb 2, 2026	0.19	0.19	0.19	0.19	0.19	-	16,000
Jan 29, 2026	0.18	0.19	0.16	0.19	0.19	-7.23%	99,000
Jan 27, 2026	0.20	0.21	0.20	0.20	0.20	-15.37%	8,000
Jan 26, 2026	0.24	0.24	0.24	0.24	0.24	9.50%	22,500
Jan 23, 2026	0.22	0.22	0.22	0.22	0.22	-3.20%	15,000
Jan 22, 2026	0.23	0.23	0.23	0.23	0.23	-2.85%	5,000
Jan 21, 2026	0.23	0.24	0.23	0.24	0.24	8.34%	12,500
Jan 9, 2026	0.22	0.22	0.22	0.22	0.22	8.50%	2,000
Jan 7, 2026	0.20	0.20	0.20	0.20	0.20	6.73%	42,000
Jan 6, 2026	0.21	0.21	0.19	0.19	0.19	-18.74%	74,000
Dec 31, 2025	0.23	0.23	0.23	0.23	0.23	-2.29%	3,000
Dec 30, 2025	0.23	0.24	0.23	0.24	0.24	-9.30%	94,000
Dec 19, 2025	0.26	0.26	0.26	0.26	0.26	4.54%	5,000
Dec 18, 2025	0.25	0.25	0.25	0.25	0.25	-0.84%	30,000
Dec 16, 2025	0.26	0.26	0.25	0.25	0.25	0.36%	20,000
Dec 11, 2025	0.23	0.26	0.23	0.25	0.25	3.18%	87,000
Dec 10, 2025	0.24	0.24	0.24	0.24	0.24	-3.12%	7,000
Dec 5, 2025	0.25	0.25	0.25	0.25	0.25	2.67%	9,000
Dec 4, 2025	0.24	0.24	0.24	0.24	0.24	-1.18%	2,500
Nov 26, 2025	0.25	0.25	0.25	0.25	0.25	-	5,000
Nov 24, 2025	0.25	0.25	0.25	0.25	0.25	8.97%	10,000
Nov 20, 2025	0.23	0.24	0.20	0.23	0.23	-14.64%	30,000
Nov 19, 2025	0.27	0.27	0.27	0.27	0.27	-13.57%	22,500
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-16.00%	2,500
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	10,500
Nov 7, 2025	0.35	0.35	0.35	0.35	0.35	-2.64%	20,000
Nov 6, 2025	0.35	0.37	0.35	0.36	0.36	9.94%	25,000
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	9,050
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	24.39%	27,652
Oct 28, 2025	0.25	0.27	0.25	0.27	0.27	-8.52%	27,500
Oct 27, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	16,650
Oct 21, 2025	0.33	0.33	0.30	0.30	0.30	-9.09%	167,945
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	5.03%	1,000
Oct 16, 2025	0.32	0.33	0.31	0.31	0.31	7.20%	24,920
Oct 15, 2025	0.29	0.29	0.29	0.29	0.29	-12.19%	200
Oct 14, 2025	0.30	0.33	0.28	0.33	0.33	33.52%	12,900
Oct 13, 2025	0.17	0.27	0.17	0.25	0.25	-12.43%	17,880
Oct 10, 2025	0.30	0.30	0.29	0.29	0.29	-13.48%	26,000
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	6.59%	6,600
Oct 8, 2025	0.29	0.31	0.29	0.31	0.31	-7.58%	14,236
Oct 2, 2025	0.33	0.34	0.33	0.34	0.34	-16.25%	22,000
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	11.11%	2,000
Sep 26, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	2,500
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	-	2,000
Sep 23, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	18,000
Sep 22, 2025	0.37	0.37	0.36	0.36	0.36	-11.25%	2,500
Sep 19, 2025	0.35	0.40	0.35	0.40	0.40	4.52%	34,000