Minson Integration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	79.30	79.80	79.00	79.50	73.90	0.25%	31,021
Jun 24, 2026	78.30	79.30	78.30	79.30	73.71	0.25%	5,000
Jun 23, 2026	79.00	79.50	79.00	79.10	73.53	-0.50%	8,003
Jun 22, 2026	78.90	79.50	78.90	79.50	73.90	0.51%	5,025
Jun 18, 2026	79.00	79.10	78.70	79.10	73.53	0.13%	5,002
Jun 17, 2026	78.50	79.00	77.90	79.00	73.44	-1.25%	13,379
Jun 16, 2026	79.00	80.00	78.00	80.00	74.37	0.63%	9,052
Jun 15, 2026	80.00	80.00	79.50	79.50	73.90	-0.63%	10,052
Jun 12, 2026	80.60	80.60	80.00	80.00	74.37	-0.62%	6,181
Jun 11, 2026	80.40	80.50	80.40	80.50	74.83	1.90%	5,002
Jun 10, 2026	79.30	79.50	79.00	79.00	73.44	-2.23%	5,401
Jun 9, 2026	79.50	80.80	79.50	80.80	75.11	2.02%	6,070
Jun 8, 2026	79.00	79.20	79.00	79.20	73.62	-0.25%	2,120
Jun 5, 2026	79.70	79.70	79.00	79.40	73.81	-0.38%	4,050