Minson Integration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	73.70	74.00	73.70	74.00	74.00	0.41%	3,229
Sep 4, 2026	73.10	73.70	73.10	73.70	73.70	0.82%	11,500
Sep 3, 2026	73.10	73.10	73.10	73.10	73.10	0.55%	13,000
Sep 1, 2026	72.60	72.70	72.60	72.70	72.70	0.28%	2,015
Aug 31, 2026	72.50	72.50	72.50	72.50	72.50	-	1,000
Aug 28, 2026	72.50	72.50	72.50	72.50	72.50	-	2,008
Aug 27, 2026	72.00	72.50	72.00	72.50	72.50	-0.28%	2,200
Aug 26, 2026	72.60	72.70	72.60	72.70	72.70	0.14%	6,021
Aug 25, 2026	72.60	72.60	72.60	72.60	72.60	0.14%	2,362
Aug 24, 2026	72.50	72.50	72.50	72.50	72.50	-	3,225
Aug 21, 2026	71.90	72.50	71.90	72.50	72.50	0.14%	4,006
Aug 20, 2026	72.40	72.40	72.40	72.40	72.40	1.12%	4,016
Aug 19, 2026	71.10	71.60	71.10	71.60	71.60	0.70%	3,021
Aug 18, 2026	71.00	71.10	71.00	71.10	71.10	0.14%	7,000
Aug 17, 2026	71.00	71.00	70.60	71.00	71.00	-	27,080
Aug 14, 2026	71.00	71.10	71.00	71.00	71.00	-	41,255
Aug 13, 2026	71.10	71.10	71.00	71.00	71.00	-0.28%	25,837
Aug 12, 2026	71.20	71.20	71.10	71.20	71.20	0.14%	47,157
Aug 11, 2026	71.10	71.20	71.00	71.10	71.10	-	39,037
Aug 10, 2026	71.00	71.20	71.00	71.10	71.10	-	15,230
Aug 7, 2026	71.00	71.10	71.00	71.10	71.10	0.14%	33,054
Aug 6, 2026	71.00	71.20	71.00	71.00	71.00	-	33,013
Aug 5, 2026	71.00	71.00	70.50	71.00	71.00	-	48,009
Aug 4, 2026	71.00	71.50	71.00	71.00	71.00	-0.14%	14,061
Aug 3, 2026	71.00	71.80	71.00	71.10	71.10	0.14%	31,012
Jul 31, 2026	71.20	71.50	71.00	71.00	71.00	-	30,202
Jul 30, 2026	71.00	71.00	71.00	71.00	71.00	0.42%	13,153
Jul 29, 2026	70.60	70.80	70.50	70.70	70.70	-1.12%	17,213
Jul 28, 2026	72.00	72.00	71.50	71.50	71.50	-0.69%	17,629
Jul 27, 2026	72.00	72.00	72.00	72.00	72.00	-0.55%	9,002
Jul 24, 2026	72.00	72.50	72.00	72.40	72.40	-0.14%	5,000
Jul 23, 2026	72.20	72.50	72.00	72.50	72.50	0.42%	5,000
Jul 22, 2026	72.80	72.90	72.10	72.20	72.20	1.55%	10,010
Jul 21, 2026	71.10	71.10	71.10	71.10	71.10	0.14%	1,000
Jul 20, 2026	71.10	71.10	71.00	71.00	71.00	-0.42%	9,940
Jul 17, 2026	72.00	72.00	71.30	71.30	71.30	-0.97%	24,063
Jul 16, 2026	72.60	72.60	72.00	72.00	72.00	-	2,130
Jul 15, 2026	71.80	72.50	71.80	72.00	72.00	0.28%	5,010
Jul 14, 2026	73.70	73.70	71.70	71.80	71.80	-2.45%	21,100
Jul 13, 2026	75.00	75.00	73.10	73.60	73.60	-1.64%	32,016
Jul 9, 2026	81.00	81.40	80.00	80.50	74.83	-	42,437
Jul 8, 2026	79.90	80.50	79.90	80.50	74.83	0.75%	21,216
Jul 7, 2026	80.00	80.00	79.00	79.90	74.27	1.14%	6,591
Jul 6, 2026	79.50	79.50	79.00	79.00	73.44	0.25%	7,260
Jul 3, 2026	78.00	78.80	78.00	78.80	73.25	1.16%	6,211
Jul 2, 2026	77.40	77.90	77.30	77.90	72.41	0.65%	8,249
Jul 1, 2026	77.30	77.40	77.30	77.40	71.95	-0.51%	2,232
Jun 30, 2026	78.30	78.30	77.80	77.80	72.32	-0.13%	10,000
Jun 29, 2026	78.10	78.10	77.90	77.90	72.41	-0.26%	7,020
Jun 26, 2026	79.10	79.10	78.10	78.10	72.60	-1.76%	20,408