Minerva S.A. (MRVSY)
OTCMKTS · Delayed Price · Currency is USD
3.200
+0.100 (3.23%)
At close: Mar 27, 2026
MRVSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 3.23% | 106,320 |
| Mar 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3,500 |
| Mar 23, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | 5.08% | 7,637 |
| Mar 20, 2026 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -2.64% | 17,775 |
| Mar 19, 2026 | 3.24 | 3.24 | 3.02 | 3.03 | 3.03 | -8.18% | 19,970 |
| Mar 18, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -4.35% | 6,370 |
| Mar 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.92% | 557 |
| Mar 16, 2026 | 3.65 | 3.65 | 3.32 | 3.32 | 3.32 | -10.05% | 105,542 |
| Mar 13, 2026 | 3.40 | 3.69 | 3.40 | 3.69 | 3.69 | 0.57% | 12,100 |
| Mar 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.56% | 2,625 |
| Mar 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | 1,000 |
| Mar 5, 2026 | 3.62 | 4.00 | 3.45 | 3.45 | 3.45 | -12.66% | 25,570 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | 0.25% | 4,900 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | 115 |
| Mar 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.20% | 6,002 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -1.88% | 152,127 |
| Feb 26, 2026 | 4.33 | 4.33 | 4.15 | 4.15 | 4.15 | -6.74% | 5,616 |
| Feb 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -9.55% | 224 |
| Feb 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.96% | 414 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 530 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 255 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.84% | 1,000 |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | 3,075 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 13,155 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | 5.24% | 7,240 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.58 | 4.58 | 4.58 | -6.53% | 1,116 |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.99% | 200 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.58 | 4.58 | 4.58 | 9.05% | 515 |
| Jan 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 130 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.14 | 4.15 | 4.15 | -13.90% | 1,637 |
| Jan 23, 2026 | 4.49 | 4.82 | 4.49 | 4.82 | 4.82 | 16.14% | 300 |
| Jan 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 8.78% | 120 |
| Jan 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | -1.42% | 2,000 |
| Jan 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.27% | 100 |
| Jan 13, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -3.41% | 273,967 |
| Jan 12, 2026 | 4.12 | 4.45 | 4.10 | 4.10 | 4.10 | - | 9,458 |
| Jan 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 1,344 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.25% | 1,051 |
| Jan 6, 2026 | 4.28 | 4.30 | 4.00 | 4.00 | 4.00 | -1.60% | 2,679 |
| Jan 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.12% | 1,291 |
| Dec 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.88% | 127 |
| Dec 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.86 | -6.24% | 3,750 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | - | 1,000 |
| Dec 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | 2.91% | 2,500 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.11 | 4.13 | 4.00 | -9.23% | 5,329 |
| Dec 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41 | -1.09% | 1,000 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.46 | - | 1,018 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.46 | -6.52% | 3,500 |
| Dec 1, 2025 | 4.70 | 4.92 | 4.70 | 4.92 | 4.77 | -1.11% | 2,000 |
| Nov 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.82 | -0.48% | 1,000 |