Minerva S.A. (MRVSY)
OTCMKTS · Delayed Price · Currency is USD
1.920
-0.183 (-8.69%)
At close: Nov 6, 2026
MRVSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.83 | 1.98 | 1.83 | 1.92 | 1.92 | -8.69% | 12,966 |
| Nov 5, 2026 | 1.93 | 2.10 | 1.93 | 2.10 | 2.10 | 6.07% | 1,345 |
| Nov 4, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 4.34% | 2,184 |
| Nov 3, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -7.32% | 17,533 |
| Nov 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 1,625 |
| Oct 30, 2026 | 2.11 | 2.20 | 2.00 | 2.02 | 2.02 | -4.27% | 12,350 |
| Oct 29, 2026 | 2.30 | 2.30 | 2.09 | 2.11 | 2.11 | -4.52% | 33,254 |
| Oct 28, 2026 | 2.43 | 2.63 | 2.20 | 2.21 | 2.21 | -14.34% | 9,443 |
| Oct 27, 2026 | 2.79 | 2.79 | 2.58 | 2.58 | 2.58 | 5.74% | 1,479 |
| Oct 26, 2026 | 3.01 | 3.01 | 2.42 | 2.44 | 2.44 | -29.28% | 144,388 |
| Oct 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.47% | 4,081 |
| Oct 20, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -3.80% | 1,012 |
| Oct 19, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 4.48% | 1,304 |
| Oct 16, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.54% | 1,835 |
| Oct 15, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -2.79% | 5,915 |
| Oct 14, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 7.36% | 9,797 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.26 | 3.26 | 3.26 | -11.65% | 4,867 |
| Oct 12, 2026 | 4.14 | 4.14 | 3.51 | 3.69 | 3.69 | 6.96% | 18,554 |
| Oct 9, 2026 | 3.30 | 3.55 | 3.30 | 3.45 | 3.45 | 6.15% | 2,076 |
| Oct 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.85% | 344 |
| Oct 6, 2026 | 3.40 | 3.40 | 3.19 | 3.19 | 3.19 | -0.28% | 5,000 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.17% | 8,900 |
| Oct 1, 2026 | 3.05 | 3.08 | 3.01 | 3.01 | 3.01 | -2.46% | 2,301 |
| Sep 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -16.49% | 2,345 |
| Sep 28, 2026 | 3.49 | 3.70 | 3.49 | 3.70 | 3.70 | 14.20% | 330 |
| Sep 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -10.25% | 10,050 |
| Sep 21, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 600 |
| Sep 18, 2026 | 3.13 | 3.60 | 3.13 | 3.60 | 3.60 | 11.11% | 7,900 |
| Sep 17, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 4,010 |
| Sep 16, 2026 | 2.96 | 3.25 | 2.96 | 3.20 | 3.20 | - | 15,653 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | 3.90% | 1,550 |
| Sep 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.94% | 1,658 |
| Sep 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.37% | 500 |
| Sep 9, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -7.81% | 1,785 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 6.31% | 18,180 |
| Sep 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 3,900 |
| Sep 3, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 697 |
| Aug 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.52% | 1,200 |
| Aug 25, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -3.90% | 600 |
| Aug 24, 2026 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | 2.60% | 2,190 |
| Aug 21, 2026 | 2.91 | 3.05 | 2.91 | 3.00 | 3.00 | 13.10% | 90,321 |
| Aug 18, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | 8.16% | 300 |
| Aug 17, 2026 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -6.84% | 17,200 |
| Aug 14, 2026 | 2.65 | 2.70 | 2.52 | 2.63 | 2.63 | 0.38% | 3,395 |
| Aug 13, 2026 | 2.78 | 2.78 | 2.62 | 2.62 | 2.62 | -4.73% | 8,336 |
| Aug 11, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | 376 |
| Aug 10, 2026 | 3.01 | 3.01 | 2.77 | 2.77 | 2.77 | -7.36% | 2,598 |
| Aug 7, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 1,097 |
| Jul 30, 2026 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | 1.69% | 15,770 |
| Jul 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 2,000 |