Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
6.84
-0.04 (-0.58%)
Jun 20, 2025, 11:19 AM - Market open
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.71 | 6.88 | 6.65 | 6.88 | 6.88 | 1.78% | 328,398 |
| Jun 17, 2025 | 6.41 | 6.92 | 6.37 | 6.76 | 6.76 | 4.81% | 2,603,968 |
| Jun 16, 2025 | 6.44 | 6.66 | 6.37 | 6.45 | 6.45 | 0.16% | 306,262 |
| Jun 13, 2025 | 6.40 | 6.50 | 6.32 | 6.44 | 6.44 | 0.47% | 312,160 |
| Jun 12, 2025 | 6.40 | 6.70 | 6.28 | 6.41 | 6.41 | 0.79% | 463,146 |
| Jun 11, 2025 | 6.42 | 6.50 | 6.32 | 6.36 | 6.36 | -0.47% | 867,650 |
| Jun 10, 2025 | 6.23 | 6.40 | 6.01 | 6.39 | 6.39 | 4.07% | 2,380,608 |
| Jun 9, 2025 | 6.09 | 6.19 | 6.02 | 6.14 | 6.14 | 0.82% | 274,459 |
| Jun 6, 2025 | 6.00 | 6.10 | 5.90 | 6.09 | 6.09 | 2.01% | 293,625 |
| Jun 5, 2025 | 5.85 | 6.05 | 5.50 | 5.97 | 5.97 | 3.11% | 630,999 |
| Jun 4, 2025 | 5.92 | 5.94 | 5.79 | 5.79 | 5.79 | -0.86% | 389,916 |
| Jun 3, 2025 | 5.91 | 5.98 | 5.69 | 5.84 | 5.84 | -1.18% | 868,409 |
| Jun 2, 2025 | 5.89 | 5.93 | 5.75 | 5.91 | 5.91 | 1.90% | 1,991,259 |
| May 30, 2025 | 5.54 | 5.87 | 5.38 | 5.80 | 5.80 | 5.84% | 1,426,795 |
| May 29, 2025 | 5.35 | 5.56 | 5.16 | 5.48 | 5.48 | 2.81% | 2,007,635 |
| May 28, 2025 | 5.16 | 5.60 | 5.06 | 5.33 | 5.33 | 5.13% | 3,584,299 |
| May 27, 2025 | 5.17 | 5.31 | 5.07 | 5.07 | 5.07 | -1.74% | 5,663 |
| May 23, 2025 | 5.15 | 5.25 | 5.09 | 5.16 | 5.16 | -0.58% | 2,368 |
| May 22, 2025 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | -0.19% | 4,255 |
| May 21, 2025 | 5.24 | 5.37 | 5.20 | 5.20 | 5.20 | -3.17% | 8,189 |
| May 20, 2025 | 5.45 | 5.50 | 5.23 | 5.37 | 5.37 | -1.85% | 12,203 |
| May 19, 2025 | 5.00 | 5.47 | 5.00 | 5.47 | 5.47 | 9.42% | 12,091 |
| May 16, 2025 | 5.20 | 5.40 | 5.00 | 5.00 | 5.00 | -3.47% | 26,402 |
| May 15, 2025 | 4.40 | 5.28 | 4.40 | 5.18 | 5.18 | 14.86% | 144,831 |
| May 14, 2025 | 4.95 | 4.95 | 4.20 | 4.51 | 4.51 | -8.33% | 28,345 |
| May 13, 2025 | 4.74 | 4.96 | 4.74 | 4.92 | 4.92 | 6.49% | 19,198 |
| May 12, 2025 | 4.54 | 4.80 | 4.54 | 4.62 | 4.62 | 4.88% | 30,108 |
| May 9, 2025 | 4.20 | 4.50 | 4.18 | 4.41 | 4.41 | 4.88% | 44,422 |
| May 8, 2025 | 4.12 | 4.45 | 4.07 | 4.20 | 4.20 | 3.70% | 51,485 |
| May 7, 2025 | 3.89 | 4.32 | 3.89 | 4.05 | 4.05 | 0.75% | 43,014 |
| May 6, 2025 | 3.99 | 4.20 | 3.76 | 4.02 | 4.02 | -0.74% | 42,914 |
| May 5, 2025 | 3.90 | 4.19 | 3.90 | 4.05 | 4.05 | 3.58% | 39,970 |
| May 2, 2025 | 4.05 | 4.25 | 3.81 | 3.91 | 3.91 | -2.49% | 33,191 |
| May 1, 2025 | 3.91 | 4.20 | 3.71 | 4.01 | 4.01 | 0.75% | 58,977 |
| Apr 30, 2025 | 4.05 | 4.10 | 3.91 | 3.98 | 3.98 | -1.73% | 11,081 |
| Apr 29, 2025 | 4.20 | 4.30 | 3.90 | 4.05 | 4.05 | -3.02% | 39,330 |
| Apr 28, 2025 | 4.22 | 4.30 | 4.07 | 4.18 | 4.18 | 3.37% | 22,527 |
| Apr 25, 2025 | 4.36 | 4.37 | 4.03 | 4.04 | 4.04 | -3.81% | 31,090 |
| Apr 24, 2025 | 4.33 | 4.36 | 4.18 | 4.20 | 4.20 | 0.96% | 15,265 |
| Apr 23, 2025 | 4.25 | 4.40 | 4.10 | 4.16 | 4.16 | 1.46% | 16,999 |
| Apr 22, 2025 | 3.92 | 4.60 | 3.92 | 4.10 | 4.10 | 3.80% | 60,411 |
| Apr 21, 2025 | 3.91 | 4.17 | 3.91 | 3.95 | 3.95 | - | 22,662 |
| Apr 17, 2025 | 3.98 | 4.01 | 3.95 | 3.95 | 3.95 | -2.47% | 3,359 |
| Apr 16, 2025 | 3.93 | 4.06 | 3.93 | 4.05 | 4.05 | 0.75% | 9,296 |
| Apr 15, 2025 | 3.78 | 4.13 | 3.78 | 4.02 | 4.02 | -0.50% | 15,186 |
| Apr 14, 2025 | 3.88 | 4.10 | 3.65 | 4.04 | 4.04 | 1.25% | 39,543 |
| Apr 11, 2025 | 4.07 | 4.11 | 3.50 | 3.99 | 3.99 | -4.77% | 104,928 |
| Apr 10, 2025 | 3.65 | 4.20 | 3.65 | 4.19 | 4.19 | 13.24% | 113,121 |
| Apr 9, 2025 | 3.73 | 4.03 | 3.61 | 3.70 | 3.70 | - | 85,202 |
| Apr 8, 2025 | 3.77 | 3.85 | 3.70 | 3.70 | 3.70 | -1.86% | 11,656 |