Minth Group Limited (MNTHY)
OTCMKTS
· Delayed Price · Currency is USD
50.19
-0.75 (-1.47%)
May 15, 2025, 3:35 PM EDT
Minth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 52.20 | 52.20 | 50.94 | 50.94 | 50.94 | 2.92% | 886 |
| May 13, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - | 105 |
| May 12, 2025 | 50.75 | 50.75 | 49.49 | 49.49 | 49.49 | 5.01% | 740 |
| May 9, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - | 24,003 |
| May 8, 2025 | 47.11 | 47.28 | 46.64 | 47.13 | 47.13 | 0.81% | 68,765 |
| May 7, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.34% | 210 |
| May 6, 2025 | 47.80 | 48.10 | 45.07 | 47.87 | 47.87 | 0.36% | 30,785 |
| May 5, 2025 | 47.65 | 48.03 | 47.60 | 47.70 | 47.70 | -2.46% | 69,184 |
| May 2, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.96% | 818 |
| May 1, 2025 | 47.47 | 49.37 | 47.47 | 49.37 | 49.37 | 3.81% | 898 |
| Apr 30, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1.19% | 1,767 |
| Apr 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 109 |
| Apr 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.11% | 334 |
| Apr 25, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 111 |
| Apr 24, 2025 | 46.73 | 46.95 | 46.73 | 46.95 | 46.95 | 5.43% | 20,427 |
| Apr 23, 2025 | 46.00 | 46.12 | 44.53 | 44.53 | 44.53 | 0.29% | 47,635 |
| Apr 22, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 7.03% | 771 |
| Apr 21, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - | 393 |
| Apr 17, 2025 | 42.54 | 42.54 | 40.43 | 41.49 | 41.49 | -3.16% | 658 |
| Apr 16, 2025 | 42.96 | 43.41 | 42.46 | 42.84 | 42.84 | -4.20% | 111,989 |
| Apr 15, 2025 | 44.72 | 44.73 | 44.72 | 44.72 | 44.72 | -3.51% | 44,549 |
| Apr 14, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 4.42% | 868 |
| Apr 11, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 5.85% | 866 |
| Apr 10, 2025 | 42.60 | 42.90 | 41.50 | 41.93 | 41.93 | 5.62% | 23,109 |
| Apr 9, 2025 | 40.06 | 40.06 | 39.47 | 39.70 | 39.70 | 4.34% | 161,663 |
| Apr 8, 2025 | 40.00 | 40.39 | 38.05 | 38.05 | 38.05 | -5.12% | 1,615 |
| Apr 7, 2025 | 41.97 | 43.53 | 39.20 | 40.11 | 40.11 | -15.90% | 3,648 |
| Apr 4, 2025 | 48.90 | 48.90 | 47.69 | 47.69 | 47.69 | -7.59% | 2,141 |
| Apr 3, 2025 | 52.03 | 52.03 | 51.57 | 51.60 | 51.60 | -5.12% | 1,353 |
| Apr 2, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - | 275 |
| Apr 1, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 1.73% | 365 |
| Mar 31, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -1.18% | 498 |
| Mar 28, 2025 | 53.71 | 54.10 | 53.71 | 54.10 | 54.10 | -1.08% | 1,159 |
| Mar 27, 2025 | 53.02 | 54.69 | 53.02 | 54.69 | 54.69 | -3.45% | 772 |
| Mar 26, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 3.47% | 569 |
| Mar 25, 2025 | 55.50 | 55.50 | 54.75 | 54.75 | 54.75 | -10.27% | 918 |
| Mar 24, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 4.19% | 390 |
| Mar 21, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.75% | 305 |
| Mar 20, 2025 | 59.95 | 59.95 | 59.00 | 59.00 | 59.00 | -5.58% | 1,474 |
| Mar 19, 2025 | 63.13 | 63.13 | 62.49 | 62.49 | 62.49 | -4.17% | 942 |
| Mar 18, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 4.37% | 383 |
| Mar 17, 2025 | 61.80 | 62.47 | 61.80 | 62.47 | 62.47 | 8.93% | 608 |
| Mar 14, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - | 363 |
| Mar 13, 2025 | 57.98 | 57.98 | 57.35 | 57.35 | 57.35 | -0.65% | 627 |
| Mar 12, 2025 | 57.25 | 57.73 | 57.25 | 57.73 | 57.73 | 0.22% | 740 |
| Mar 11, 2025 | 57.60 | 57.60 | 56.88 | 57.60 | 57.60 | 2.66% | 1,609 |
| Mar 10, 2025 | 56.60 | 56.60 | 56.11 | 56.11 | 56.11 | -3.86% | 1,046 |
| Mar 7, 2025 | 58.94 | 58.94 | 58.31 | 58.36 | 58.36 | 0.37% | 1,038 |
| Mar 6, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 4.45% | 1,121 |
| Mar 5, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 8.40% | 766 |