MiMedia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	0.36	0.37	0.35	0.35	0.35	-1.43%	14,020
Nov 26, 2025	0.33	0.37	0.33	0.35	0.35	9.37%	38,000
Nov 25, 2025	0.36	0.36	0.32	0.32	0.32	-8.57%	26,886
Nov 24, 2025	0.35	0.39	0.35	0.35	0.35	-	99,500
Nov 21, 2025	0.33	0.41	0.33	0.35	0.35	6.06%	19,000
Nov 20, 2025	0.34	0.34	0.30	0.33	0.33	-2.94%	143,500
Nov 19, 2025	0.39	0.39	0.34	0.34	0.34	-15.00%	160,500
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	5,515
Nov 17, 2025	0.45	0.45	0.42	0.42	0.42	-7.78%	7,000
Nov 14, 2025	0.41	0.46	0.41	0.45	0.45	7.14%	5,000
Nov 13, 2025	0.45	0.51	0.42	0.42	0.42	-7.69%	30,000
Nov 12, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	17,600
Nov 11, 2025	0.48	0.51	0.46	0.47	0.47	-5.05%	22,500
Nov 10, 2025	0.53	0.55	0.50	0.50	0.50	-6.60%	264,429
Nov 7, 2025	0.53	0.53	0.48	0.53	0.53	3.92%	94,700
Nov 6, 2025	0.50	0.55	0.49	0.51	0.51	4.08%	128,268
Nov 5, 2025	0.46	0.50	0.46	0.49	0.49	10.11%	91,725
Nov 4, 2025	0.50	0.50	0.44	0.45	0.45	-12.75%	113,000
Nov 3, 2025	0.37	0.51	0.37	0.51	0.51	37.84%	133,795
Oct 31, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	45,800
Oct 30, 2025	0.36	0.39	0.34	0.35	0.35	-1.41%	72,500
Oct 29, 2025	0.35	0.39	0.35	0.36	0.36	-	27,230
Oct 28, 2025	0.39	0.39	0.35	0.36	0.36	-8.97%	147,300
Oct 27, 2025	0.42	0.42	0.38	0.39	0.39	-6.02%	79,500
Oct 24, 2025	0.44	0.44	0.40	0.42	0.42	-3.49%	196,500
Oct 23, 2025	0.44	0.44	0.42	0.43	0.43	-	12,000
Oct 22, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	122,064
Oct 21, 2025	0.47	0.47	0.42	0.45	0.45	-2.17%	383,666
Oct 20, 2025	0.47	0.48	0.46	0.46	0.46	1.10%	54,000
Oct 17, 2025	0.47	0.47	0.46	0.46	0.46	-	20,000
Oct 16, 2025	0.49	0.49	0.45	0.46	0.46	3.41%	105,015
Oct 15, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	17,500
Oct 14, 2025	0.40	0.47	0.40	0.45	0.45	8.54%	226,206
Oct 10, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	81,000
Oct 9, 2025	0.43	0.44	0.41	0.43	0.43	1.18%	89,500
Oct 8, 2025	0.45	0.45	0.40	0.43	0.43	-3.41%	252,604
Oct 7, 2025	0.48	0.48	0.43	0.44	0.44	-9.28%	103,000
Oct 6, 2025	0.51	0.52	0.46	0.49	0.49	1.04%	144,200
Oct 3, 2025	0.50	0.50	0.46	0.48	0.48	4.35%	106,619
Oct 2, 2025	0.50	0.50	0.40	0.46	0.46	-11.54%	383,200
Oct 1, 2025	0.54	0.56	0.49	0.52	0.52	-3.70%	91,200
Sep 30, 2025	0.55	0.57	0.53	0.54	0.54	3.85%	160,000
Sep 29, 2025	0.50	0.55	0.47	0.52	0.52	4.00%	296,500
Sep 26, 2025	0.50	0.52	0.46	0.50	0.50	-	190,032
Sep 25, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	90,000
Sep 24, 2025	0.48	0.54	0.46	0.52	0.52	3.48%	270,217
Sep 23, 2025	0.50	0.51	0.48	0.50	0.50	0.50%	170,000
Sep 22, 2025	0.51	0.55	0.49	0.50	0.50	-	102,021
Sep 19, 2025	0.51	0.52	0.48	0.50	0.50	-	83,000
Sep 18, 2025	0.52	0.52	0.49	0.50	0.50	-1.96%	75,500