Minerva S.A. (MRVSY)
OTCMKTS · Delayed Price · Currency is USD
3.210
+0.210 (7.00%)
At close: Jun 2, 2026
MRVSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.00 | 3.21 | 3.00 | 3.21 | 3.21 | 7.00% | 400 |
| Jun 1, 2026 | 3.12 | 3.12 | 2.95 | 3.00 | 3.00 | -3.85% | 17,150 |
| May 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -13.57% | 1,550 |
| May 22, 2026 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -2.43% | 1,368 |
| May 21, 2026 | 3.77 | 3.85 | 3.70 | 3.70 | 3.70 | 6.02% | 18,425 |
| May 20, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.25% | 500 |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.60% | 168 |
| May 14, 2026 | 3.56 | 3.56 | 3.17 | 3.17 | 3.17 | -10.48% | 500 |
| May 13, 2026 | 3.57 | 3.65 | 3.56 | 3.56 | 3.54 | 7.23% | 5,102 |
| May 12, 2026 | 3.17 | 3.32 | 3.17 | 3.32 | 3.30 | -4.32% | 10,300 |
| May 11, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.45 | 15.28% | 1,279 |
| May 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.99 | -8.79% | 165,974 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | 9.27% | 1,051 |
| Apr 28, 2026 | 3.45 | 3.45 | 3.02 | 3.02 | 3.00 | -9.85% | 1,681 |
| Apr 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.33 | - | 100 |
| Apr 20, 2026 | 3.58 | 3.58 | 3.35 | 3.35 | 3.33 | 11.30% | 600 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.01 | 3.01 | 2.99 | -11.47% | 9,300 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -1.45% | 2,000 |
| Apr 15, 2026 | 3.40 | 3.50 | 3.30 | 3.45 | 3.43 | 12.82% | 6,538 |
| Apr 14, 2026 | 3.31 | 3.31 | 3.06 | 3.06 | 3.04 | -3.38% | 2,490 |
| Apr 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | -2.62% | 515 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.23 | 8.33% | 1,150 |
| Apr 7, 2026 | 3.20 | 3.31 | 3.00 | 3.00 | 2.98 | -9.91% | 2,934 |
| Apr 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | -0.08% | 1,320 |
| Mar 31, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | -1.98% | 1,000 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 6.25% | 813 |
| Mar 27, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.18 | 3.23% | 106,320 |
| Mar 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 3,500 |
| Mar 23, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.08 | 5.08% | 7,637 |
| Mar 20, 2026 | 3.02 | 3.02 | 2.90 | 2.95 | 2.93 | -2.64% | 17,775 |
| Mar 19, 2026 | 3.24 | 3.24 | 3.02 | 3.03 | 3.01 | -8.18% | 19,970 |
| Mar 18, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.28 | -4.35% | 6,370 |
| Mar 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | 3.92% | 557 |
| Mar 16, 2026 | 3.65 | 3.65 | 3.32 | 3.32 | 3.30 | -10.05% | 105,542 |
| Mar 13, 2026 | 3.40 | 3.69 | 3.40 | 3.69 | 3.67 | 0.57% | 12,100 |
| Mar 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 4.56% | 2,625 |
| Mar 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.49 | 1.74% | 1,000 |
| Mar 5, 2026 | 3.62 | 4.00 | 3.45 | 3.45 | 3.43 | -12.66% | 25,570 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.91 | 3.95 | 3.93 | 0.25% | 4,900 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | -3.43% | 115 |
| Mar 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 0.20% | 6,002 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.05 | -1.88% | 152,127 |
| Feb 26, 2026 | 4.33 | 4.33 | 4.15 | 4.15 | 4.13 | -6.74% | 5,616 |
| Feb 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -9.55% | 224 |
| Feb 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | 6.96% | 414 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | 2.22% | 530 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | 1.12% | 255 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -2.84% | 1,000 |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -4.58% | 3,075 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -0.41% | 13,155 |