Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	96.36	96.36	95.96	95.96	95.96	4.05%	535
Feb 4, 2026	92.45	92.45	92.22	92.22	92.22	-0.56%	567
Feb 2, 2026	92.54	92.84	92.45	92.74	92.74	-1.16%	1,222
Jan 30, 2026	93.83	93.83	93.83	93.83	93.83	-1.40%	303
Jan 29, 2026	95.05	95.17	95.05	95.17	95.17	-7.86%	548
Jan 23, 2026	103.28	103.28	103.28	103.28	103.28	2.26%	257
Jan 22, 2026	100.82	101.00	100.82	101.00	101.00	14.55%	1,561
Jan 21, 2026	88.20	88.20	88.17	88.17	88.17	9.45%	945
Jan 16, 2026	81.94	81.94	80.56	80.56	80.56	-	1,031
Jan 15, 2026	80.56	80.56	80.56	80.56	80.56	1.83%	215
Jan 14, 2026	79.11	79.11	79.11	79.11	79.11	-0.07%	367
Jan 13, 2026	79.17	79.17	79.17	79.17	79.17	0.62%	255
Jan 12, 2026	78.68	78.68	78.68	78.68	78.68	-2.45%	261
Jan 9, 2026	80.31	80.67	79.85	80.66	80.66	-0.43%	954
Jan 7, 2026	81.01	81.01	81.01	81.01	81.01	-4.21%	416
Jan 5, 2026	83.93	84.57	83.93	84.57	84.57	-2.51%	867
Jan 2, 2026	86.48	86.90	86.48	86.75	86.75	4.68%	1,274
Dec 30, 2025	82.87	82.87	82.87	82.87	82.87	-0.07%	313
Dec 19, 2025	82.93	82.93	82.93	82.93	82.93	4.85%	378
Dec 18, 2025	79.10	79.10	79.10	79.10	79.10	2.88%	166
Dec 17, 2025	76.91	76.91	76.88	76.88	76.88	-3.42%	556
Dec 16, 2025	79.60	79.60	79.60	79.60	79.60	-2.24%	235
Dec 15, 2025	81.43	81.43	81.43	81.43	81.43	0.08%	408
Dec 11, 2025	81.47	81.47	81.36	81.36	81.36	-5.32%	525
Dec 10, 2025	85.93	85.93	85.93	85.93	85.93	-0.49%	352
Dec 9, 2025	86.35	86.35	86.35	86.35	86.35	-2.29%	652
Dec 8, 2025	87.95	88.38	87.95	88.38	88.38	1.44%	426
Dec 5, 2025	86.76	87.12	86.76	87.12	87.12	2.21%	319
Dec 3, 2025	85.24	85.24	85.24	85.24	85.24	-1.00%	221
Dec 2, 2025	86.10	86.10	86.07	86.10	86.10	-1.93%	1,424
Nov 25, 2025	87.80	87.80	87.80	87.80	87.80	1.97%	220
Nov 24, 2025	86.39	86.39	86.10	86.10	86.10	1.14%	993
Nov 20, 2025	86.58	86.58	85.13	85.13	85.13	-8.18%	522
Nov 17, 2025	92.71	92.71	92.71	92.71	92.71	2.98%	350
Nov 14, 2025	90.03	90.03	90.03	90.03	90.03	-1.07%	340
Nov 13, 2025	91.00	91.00	91.00	91.00	91.00	-2.07%	336
Nov 11, 2025	93.01	93.01	92.92	92.92	92.92	0.87%	969
Nov 10, 2025	92.12	92.12	92.12	92.12	92.12	-4.90%	392
Nov 7, 2025	97.62	97.62	96.87	96.87	96.87	-2.65%	909
Nov 6, 2025	99.40	99.51	99.40	99.51	99.51	-0.90%	403
Nov 5, 2025	100.91	100.91	100.42	100.42	100.42	13.17%	1,662
Oct 31, 2025	87.98	88.73	87.98	88.73	88.73	-1.48%	725
Oct 30, 2025	90.06	90.06	90.06	90.06	90.06	-1.58%	440
Oct 29, 2025	90.87	91.51	90.87	91.51	91.51	0.52%	1,829
Oct 28, 2025	90.26	91.04	90.26	91.04	91.04	-0.61%	431
Oct 27, 2025	91.60	91.60	91.60	91.60	91.60	13.07%	4,080
Oct 23, 2025	81.01	81.01	81.01	81.01	81.01	-1.16%	594
Oct 22, 2025	81.96	81.96	81.96	81.96	81.96	1.81%	873
Oct 20, 2025	80.50	80.50	80.50	80.50	80.50	3.55%	359
Oct 17, 2025	76.75	77.76	76.75	77.74	77.74	-6.34%	627