Minerva S.A. (MRVSY)
OTCMKTS · Delayed Price · Currency is USD
4.800
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| 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 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | 3.95% | 100 |
| Nov 25, 2025 | 4.66 | 4.88 | 4.66 | 4.81 | 4.66 | 0.21% | 300 |
| Nov 20, 2025 | 4.34 | 4.80 | 4.31 | 4.80 | 4.65 | -4.00% | 1,338 |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | 5.26% | 70,100 |
| Nov 10, 2025 | 4.55 | 4.75 | 4.55 | 4.75 | 4.61 | 0.34% | 8,850 |
| Nov 7, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.59 | -12.17% | 109 |
| Nov 5, 2025 | 5.34 | 5.39 | 5.34 | 5.39 | 5.23 | 6.10% | 2,377 |
| Nov 4, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 4.92 | 2.42% | 200 |
| Nov 3, 2025 | 5.25 | 5.28 | 4.96 | 4.96 | 4.81 | -4.62% | 12,393 |
| Oct 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.04 | 0.78% | 7,400 |
| Oct 23, 2025 | 4.91 | 5.16 | 4.91 | 5.16 | 5.00 | 5.09% | 19,228 |
| Oct 20, 2025 | 4.69 | 4.91 | 4.69 | 4.91 | 4.76 | 1.24% | 2,363 |
| Oct 6, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.70 | 1.04% | 7,600 |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | 2.13% | 999 |
| Sep 30, 2025 | 4.77 | 5.00 | 4.70 | 4.70 | 4.56 | - | 1,220 |
| Sep 26, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.56 | -1.05% | 6,500 |
| Sep 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | - | 1,000 |
| Sep 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | - | 100 |
| Sep 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | - | 201 |
| Sep 15, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.61 | -5.00% | 1,600 |
| Sep 12, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 4.85 | 5.26% | 337 |
| Sep 9, 2025 | 4.31 | 4.75 | 4.31 | 4.75 | 4.61 | 13.91% | 1,600 |