MiMedia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.31	0.34	0.31	0.31	0.31	-	19,504
Jan 16, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	47,000
Jan 15, 2026	0.31	0.32	0.31	0.31	0.31	-4.69%	43,000
Jan 14, 2026	0.36	0.36	0.32	0.32	0.32	-3.03%	128,320
Jan 13, 2026	0.30	0.35	0.30	0.33	0.33	13.79%	281,500
Jan 12, 2026	0.30	0.30	0.28	0.29	0.29	1.75%	94,500
Jan 9, 2026	0.28	0.30	0.28	0.29	0.29	-1.72%	97,670
Jan 8, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	38,500
Jan 7, 2026	0.30	0.30	0.27	0.28	0.28	5.66%	659,246
Jan 6, 2026	0.32	0.32	0.26	0.27	0.27	-14.52%	365,000
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	17,000
Jan 2, 2026	0.32	0.32	0.31	0.31	0.31	-	19,500
Dec 31, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	29,000
Dec 30, 2025	0.32	0.33	0.31	0.33	0.33	-	96,201
Dec 29, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	28,500
Dec 24, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	47,500
Dec 23, 2025	0.37	0.37	0.35	0.35	0.35	-2.82%	77,516
Dec 22, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	34,521
Dec 19, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	12,000
Dec 18, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	46,000
Dec 17, 2025	0.35	0.35	0.34	0.34	0.34	-	11,000
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	8,560
Dec 15, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	30,000
Dec 12, 2025	0.37	0.37	0.36	0.37	0.37	8.82%	7,570
Dec 11, 2025	0.31	0.35	0.31	0.34	0.34	11.48%	171,000
Dec 10, 2025	0.35	0.35	0.31	0.31	0.31	-12.86%	62,000
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,000
Dec 8, 2025	0.35	0.35	0.34	0.35	0.35	-	7,500
Dec 5, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	8,000
Dec 4, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	25,000
Dec 3, 2025	0.37	0.37	0.35	0.35	0.35	-1.41%	32,000
Dec 2, 2025	0.34	0.37	0.34	0.36	0.36	4.41%	28,848
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	17,503
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