MiMedia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.49	0.50	0.49	0.50	-	4.17%	31,350
May 1, 2025	0.50	0.50	0.48	0.48	-	-4.00%	52,000
Apr 30, 2025	0.50	0.50	0.49	0.50	-	-1.96%	105,000
Apr 29, 2025	0.50	0.51	0.50	0.51	-	3.03%	16,800
Apr 28, 2025	0.50	0.50	0.49	0.50	-	-1.00%	30,000
Apr 25, 2025	0.51	0.51	0.49	0.50	-	1.01%	250,500
Apr 24, 2025	0.52	0.52	0.49	0.50	-	-2.94%	101,500
Apr 23, 2025	0.54	0.54	0.50	0.51	-	2.00%	56,950
Apr 22, 2025	0.53	0.57	0.49	0.50	-	-	182,758
Apr 21, 2025	0.52	0.56	0.50	0.50	-	-9.09%	51,966
Apr 17, 2025	0.49	0.56	0.49	0.55	-	12.24%	548,498
Apr 16, 2025	0.50	0.50	0.49	0.49	-	-2.00%	23,500
Apr 15, 2025	0.53	0.53	0.50	0.50	-	-3.85%	28,500
Apr 14, 2025	0.51	0.53	0.50	0.52	-	4.00%	225,500
Apr 11, 2025	0.48	0.52	0.48	0.50	-	5.26%	282,500
Apr 10, 2025	0.48	0.48	0.46	0.48	-	2.15%	186,500
Apr 9, 2025	0.46	0.50	0.46	0.47	-	1.09%	772,000
Apr 8, 2025	0.49	0.49	0.46	0.46	-	-3.16%	71,500
Apr 7, 2025	0.47	0.50	0.46	0.48	-	-5.00%	36,000
Apr 4, 2025	0.49	0.50	0.48	0.50	-	2.04%	57,000
Apr 3, 2025	0.49	0.49	0.49	0.49	-	-2.00%	4,000
Apr 2, 2025	0.50	0.51	0.50	0.50	-	2.04%	27,540
Apr 1, 2025	0.51	0.51	0.49	0.49	-	-2.00%	47,500
Mar 31, 2025	0.50	0.51	0.50	0.50	-	-	186,600
Mar 28, 2025	0.53	0.55	0.50	0.50	-	-5.66%	261,000
Mar 27, 2025	0.52	0.53	0.52	0.53	-	-	48,500
Mar 26, 2025	0.54	0.55	0.51	0.53	-	-1.85%	71,270
Mar 25, 2025	0.56	0.56	0.51	0.54	-	-	60,000
Mar 24, 2025	0.51	0.54	0.51	0.54	-	8.00%	152,500
Mar 21, 2025	0.50	0.54	0.50	0.50	-	-1.96%	352,000
Mar 20, 2025	0.50	0.52	0.50	0.51	-	-1.92%	300,000
Mar 19, 2025	0.52	0.52	0.51	0.52	-	1.96%	27,000
Mar 18, 2025	0.50	0.52	0.49	0.51	-	4.08%	227,623
Mar 17, 2025	0.54	0.55	0.49	0.49	-	-3.92%	109,530
Mar 14, 2025	0.52	0.55	0.51	0.51	-	-	98,500
Mar 13, 2025	0.52	0.52	0.51	0.51	-	2.00%	22,000
Mar 12, 2025	0.54	0.55	0.50	0.50	-	-7.41%	134,660
Mar 11, 2025	0.54	0.54	0.51	0.54	-	1.89%	110,700
Mar 10, 2025	0.53	0.54	0.50	0.53	-	1.92%	99,000
Mar 7, 2025	0.50	0.52	0.50	0.52	-	4.00%	33,100
Mar 6, 2025	0.54	0.54	0.49	0.50	-	-5.66%	97,900
Mar 5, 2025	0.56	0.56	0.52	0.53	-	-7.02%	41,700
Mar 4, 2025	0.57	0.60	0.54	0.57	-	3.64%	462,525
Mar 3, 2025	0.56	0.56	0.50	0.55	-	11.11%	229,000
Feb 28, 2025	0.53	0.53	0.48	0.50	-	-4.81%	87,000
Feb 27, 2025	0.56	0.56	0.50	0.52	-	-5.45%	39,500
Feb 26, 2025	0.53	0.55	0.53	0.55	-	1.85%	248,500
Feb 25, 2025	0.51	0.54	0.46	0.54	-	8.00%	308,641
Feb 24, 2025	0.53	0.53	0.50	0.50	-	-3.85%	109,600
Feb 21, 2025	0.52	0.54	0.50	0.52	-	6.12%	374,200