Mentice AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.60	15.85	15.55	15.75	-	0.96%	18,206
May 22, 2026	15.40	15.60	15.20	15.60	15.60	1.30%	5,813
May 21, 2026	14.90	15.40	14.90	15.40	15.40	0.98%	4,970
May 20, 2026	15.05	15.45	14.85	15.25	15.25	1.67%	29,205
May 19, 2026	15.30	15.90	14.60	15.00	15.00	-1.96%	12,984
May 18, 2026	14.55	15.85	14.55	15.30	15.30	1.66%	1,839
May 15, 2026	13.95	15.05	13.90	15.05	15.05	7.89%	25,597
May 13, 2026	13.35	14.15	13.35	13.95	13.95	5.28%	13,863
May 12, 2026	12.55	14.15	12.55	13.25	13.25	1.92%	43,097
May 11, 2026	12.75	13.00	12.55	13.00	13.00	1.17%	2,922
May 8, 2026	12.45	12.85	12.20	12.85	12.85	4.05%	212,116
May 7, 2026	12.90	12.90	12.00	12.35	12.35	-4.63%	36,136
May 6, 2026	13.05	13.15	12.90	12.95	12.95	0.78%	21,756
May 5, 2026	12.85	12.85	12.60	12.85	12.85	0.78%	10,927
May 4, 2026	12.70	12.75	12.50	12.75	12.75	0.39%	8,794
Apr 30, 2026	12.80	12.80	12.35	12.70	12.70	-2.31%	4,259
Apr 29, 2026	12.95	13.05	12.85	13.00	13.00	-	132,919
Apr 28, 2026	12.90	13.00	12.90	13.00	13.00	-	5,754
Apr 27, 2026	13.00	13.10	12.75	13.00	13.00	-	31,781
Apr 24, 2026	13.00	13.05	12.90	13.00	13.00	0.78%	19,610
Apr 23, 2026	13.05	13.05	12.70	12.90	12.90	-0.39%	6,404
Apr 22, 2026	12.95	13.00	12.95	12.95	12.95	-0.38%	2,475
Apr 21, 2026	13.00	13.00	12.90	13.00	13.00	0.78%	11,925
Apr 20, 2026	13.20	13.20	12.90	12.90	12.90	-0.77%	6,141
Apr 17, 2026	12.90	13.00	12.80	13.00	13.00	-	26,445
Apr 16, 2026	12.95	13.00	12.90	13.00	13.00	0.78%	40,914
Apr 15, 2026	12.70	12.95	12.70	12.90	12.90	-	1,453
Apr 14, 2026	13.25	13.25	12.90	12.90	12.90	-	1,062
Apr 13, 2026	13.10	13.25	12.90	12.90	12.90	-3.01%	2,850
Apr 10, 2026	13.30	13.50	13.00	13.30	13.30	-	7,647
Apr 9, 2026	13.40	13.50	13.15	13.30	13.30	-1.85%	17,432
Apr 8, 2026	13.55	14.35	13.55	13.55	13.55	1.50%	15,368
Apr 7, 2026	13.10	13.80	13.00	13.35	13.35	-0.37%	18,914
Apr 1, 2026	13.10	13.50	13.10	13.40	13.40	1.90%	4,373
Mar 31, 2026	13.20	13.20	13.00	13.15	13.15	-2.23%	2,400
Mar 30, 2026	13.45	13.45	13.45	13.45	13.45	-0.37%	250
Mar 27, 2026	13.40	13.50	13.40	13.50	13.50	-2.17%	684
Mar 26, 2026	13.80	13.80	13.80	13.80	13.80	-1.08%	5
Mar 25, 2026	13.65	13.95	13.65	13.95	13.95	2.20%	299
Mar 24, 2026	13.30	13.65	13.30	13.65	13.65	4.20%	220
Mar 23, 2026	13.05	13.10	12.50	13.10	13.10	-1.13%	9,513
Mar 20, 2026	13.25	13.25	13.20	13.25	13.25	0.38%	14,261
Mar 19, 2026	13.25	13.25	13.20	13.20	13.20	-	90
Mar 18, 2026	13.30	13.65	13.00	13.20	13.20	-1.49%	1,829
Mar 17, 2026	13.40	13.40	13.40	13.40	13.40	-1.83%	43
Mar 16, 2026	14.00	14.00	13.20	13.65	13.65	-2.50%	12,548
Mar 13, 2026	13.40	14.00	13.40	14.00	14.00	1.08%	4,652
Mar 12, 2026	13.50	13.85	13.50	13.85	13.85	-0.72%	201
Mar 11, 2026	13.95	13.95	13.95	13.95	13.95	1.09%	82
Mar 10, 2026	13.60	13.80	13.50	13.80	13.80	1.85%	4,849