Mint Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.37	0.37	0.33	0.33	-	5.83%	22,605,231
Mar 10, 2026	0.30	0.32	0.30	0.31	0.31	3.14%	101,374
Mar 9, 2026	0.32	0.32	0.30	0.30	0.30	-5.29%	128,147
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	-3.07%	79,570
Mar 5, 2026	0.32	0.33	0.31	0.33	0.33	2.97%	219,579
Mar 4, 2026	0.32	0.33	0.32	0.32	0.32	-	264,203
Mar 3, 2026	0.31	0.33	0.31	0.32	0.32	0.25%	368,148
Mar 2, 2026	0.33	0.35	0.32	0.32	0.32	-5.28%	244,214
Feb 27, 2026	0.34	0.37	0.34	0.34	0.34	-6.65%	556,761
Feb 26, 2026	0.35	0.38	0.34	0.36	0.36	-6.23%	1,443,865
Feb 25, 2026	0.44	0.48	0.33	0.39	0.39	16.67%	39,300,695
Feb 24, 2026	0.34	0.34	0.31	0.33	0.33	-1.05%	257,518
Feb 23, 2026	0.31	0.35	0.29	0.33	0.33	8.10%	554,097
Feb 20, 2026	0.31	0.33	0.28	0.31	0.31	-0.80%	546,102
Feb 19, 2026	0.32	0.33	0.31	0.31	0.31	-7.82%	420,159
Feb 18, 2026	0.34	0.35	0.32	0.34	0.34	-7.18%	836,734
Feb 17, 2026	0.33	0.37	0.33	0.36	0.36	-6.05%	2,415,824
Feb 13, 2026	0.48	0.48	0.32	0.39	0.39	38.18%	84,306,126
Feb 12, 2026	0.31	0.32	0.28	0.28	0.28	-10.66%	608,220
Feb 11, 2026	0.33	0.34	0.31	0.31	0.31	-7.82%	1,144,332
Feb 10, 2026	0.33	0.36	0.28	0.34	0.34	-3.49%	4,078,823
Feb 9, 2026	0.37	0.43	0.31	0.35	0.35	37.08%	141,075,377
Feb 6, 2026	0.27	0.27	0.26	0.26	0.26	-0.39%	56,406
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-1.00%	235,993
Feb 4, 2026	0.25	0.29	0.25	0.26	0.26	1.40%	361,610
Feb 3, 2026	0.26	0.28	0.25	0.26	0.26	-2.65%	174,911
Feb 2, 2026	0.28	0.31	0.26	0.26	0.26	-6.88%	353,293
Jan 30, 2026	0.30	0.31	0.28	0.28	0.28	-5.50%	479,765
Jan 29, 2026	0.34	0.34	0.30	0.30	0.30	-11.22%	212,376
Jan 28, 2026	0.32	0.34	0.32	0.34	0.34	0.90%	130,621
Jan 27, 2026	0.31	0.34	0.31	0.33	0.33	6.93%	150,226
Jan 26, 2026	0.32	0.32	0.30	0.31	0.31	-1.51%	551,616
Jan 23, 2026	0.32	0.33	0.32	0.32	0.32	-2.60%	71,886
Jan 22, 2026	0.32	0.34	0.32	0.33	0.33	1.15%	261,724
Jan 21, 2026	0.31	0.33	0.31	0.32	0.32	2.80%	145,863
Jan 20, 2026	0.30	0.34	0.27	0.31	0.31	4.22%	501,616
Jan 16, 2026	0.31	0.32	0.30	0.30	0.30	-0.13%	185,717
Jan 15, 2026	0.30	0.31	0.30	0.30	0.30	0.57%	132,052
Jan 14, 2026	0.31	0.32	0.30	0.30	0.30	-3.94%	189,054
Jan 13, 2026	0.32	0.33	0.31	0.31	0.31	-4.03%	267,143
Jan 12, 2026	0.31	0.36	0.31	0.33	0.33	-1.87%	480,318
Jan 9, 2026	0.35	0.40	0.30	0.33	0.33	-10.55%	1,010,277
Jan 8, 2026	0.36	0.40	0.36	0.37	0.37	-2.11%	404,285
Jan 7, 2026	0.34	0.43	0.34	0.38	0.38	8.20%	1,870,386
Jan 6, 2026	0.34	0.37	0.34	0.35	0.35	-5.38%	370,214
Jan 5, 2026	0.31	0.37	0.31	0.37	0.37	16.32%	1,785,103
Jan 2, 2026	0.31	0.50	0.30	0.32	0.32	6.00%	11,017,041
Dec 31, 2025	0.31	0.32	0.28	0.30	0.30	-1.12%	539,798
Dec 30, 2025	0.28	0.32	0.28	0.30	0.30	6.34%	366,117
Dec 29, 2025	0.31	0.33	0.27	0.29	0.29	-11.29%	654,255