Minerva S.A. (MRVSY)
OTCMKTS · Delayed Price · Currency is USD
2.770
-0.220 (-7.36%)
Aug 10, 2026, 3:58 PM EST
MRVSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 0.53% | 3,200 |
| Jul 24, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.53% | 1,000 |
| Jul 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.53% | 1,500 |
| Jul 8, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.53% | 2,200 |
| Jul 7, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 1.03% | 200 |
| Jul 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.02% | 101 |
| Jul 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.61% | 278 |
| Jun 25, 2026 | 2.82 | 3.09 | 2.82 | 3.09 | 3.09 | -3.06% | 200 |
| Jun 24, 2026 | 2.85 | 3.21 | 2.85 | 3.19 | 3.19 | -1.85% | 4,698 |
| Jun 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.40% | 1,000 |
| Jun 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 9.82% | 145 |
| Jun 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.33% | 80,000 |
| Jun 12, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 8,605 |
| Jun 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.02% | 580 |
| Jun 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 500 |
| Jun 8, 2026 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | -6.35% | 3,901 |
| Jun 3, 2026 | 3.30 | 3.30 | 3.10 | 3.15 | 3.15 | -1.87% | 8,900 |
| 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 |