MiMedia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.27	0.28	0.25	0.28	0.28	7.69%	146,500
Feb 26, 2026	0.28	0.28	0.26	0.26	0.26	-	19,000
Feb 25, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	42,000
Feb 24, 2026	0.25	0.25	0.25	0.25	0.25	-	13,000
Feb 23, 2026	0.26	0.28	0.25	0.25	0.25	-	26,080
Feb 20, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	22,000
Feb 19, 2026	0.25	0.26	0.25	0.25	0.25	2.08%	54,000
Feb 18, 2026	0.27	0.27	0.24	0.24	0.24	-11.11%	107,000
Feb 17, 2026	0.24	0.27	0.24	0.27	0.27	10.20%	41,500
Feb 13, 2026	0.25	0.25	0.25	0.25	0.25	-	48,500
Feb 12, 2026	0.24	0.25	0.24	0.25	0.25	4.26%	95,500
Feb 11, 2026	0.26	0.26	0.24	0.24	0.24	-6.00%	55,500
Feb 10, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	108,500
Feb 9, 2026	0.25	0.27	0.24	0.26	0.26	8.33%	46,000
Feb 6, 2026	0.25	0.25	0.24	0.24	0.24	-	34,500
Feb 5, 2026	0.24	0.25	0.24	0.24	0.24	-	87,000
Feb 4, 2026	0.24	0.25	0.24	0.24	0.24	-	17,500
Feb 3, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	27,500
Feb 2, 2026	0.26	0.26	0.23	0.23	0.23	-9.80%	118,000
Jan 30, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	35,500
Jan 29, 2026	0.26	0.28	0.19	0.26	0.26	1.96%	605,625
Jan 28, 2026	0.28	0.28	0.26	0.26	0.26	-7.27%	50,000
Jan 27, 2026	0.30	0.30	0.28	0.28	0.28	-3.51%	26,500
Jan 26, 2026	0.30	0.31	0.29	0.29	0.29	-5.00%	44,500
Jan 23, 2026	0.32	0.32	0.29	0.30	0.30	-	153,650
Jan 22, 2026	0.32	0.33	0.30	0.30	0.30	-7.69%	44,000
Jan 21, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	32,020
Jan 20, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	25,500
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