Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
0.5125
+0.0107 (2.13%)
At close: Dec 5, 2025, 4:00 PM EST
0.5096
-0.0029 (-0.57%)
After-hours: Dec 5, 2025, 7:39 PM EST
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.13% | 280,557 |
| Dec 4, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 1.37% | 268,834 |
| Dec 3, 2025 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | 5.23% | 288,722 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.46 | 0.47 | 0.47 | -10.14% | 532,818 |
| Dec 1, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.55% | 693,217 |
| Nov 28, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | 1.43% | 606,451 |
| Nov 26, 2025 | 0.46 | 0.53 | 0.45 | 0.52 | 0.52 | 12.83% | 1,331,055 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.45 | 0.46 | 0.46 | -17.00% | 2,074,694 |
| Nov 24, 2025 | 0.47 | 0.69 | 0.44 | 0.55 | 0.55 | 25.84% | 11,899,254 |
| Nov 21, 2025 | 0.34 | 0.57 | 0.34 | 0.44 | 0.44 | 19.45% | 10,541,806 |
| Nov 20, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -10.94% | 1,122,161 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.69% | 583,584 |
| Nov 18, 2025 | 0.42 | 0.46 | 0.40 | 0.44 | 0.44 | -10.32% | 1,089,782 |
| Nov 17, 2025 | 0.55 | 0.56 | 0.45 | 0.49 | 0.49 | -14.09% | 1,136,838 |
| Nov 14, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | -3.42% | 782,924 |
| Nov 13, 2025 | 0.67 | 0.69 | 0.52 | 0.59 | 0.59 | -13.24% | 1,160,232 |
| Nov 12, 2025 | 0.67 | 0.77 | 0.65 | 0.68 | 0.68 | 1.77% | 1,040,750 |
| Nov 11, 2025 | 0.69 | 0.71 | 0.61 | 0.67 | 0.67 | -7.19% | 1,092,721 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.70 | 0.72 | 0.72 | -16.28% | 1,514,631 |
| Nov 7, 2025 | 0.95 | 1.04 | 0.82 | 0.86 | 0.86 | -4.44% | 1,418,798 |
| Nov 6, 2025 | 1.15 | 1.15 | 0.82 | 0.90 | 0.90 | -21.74% | 2,679,096 |
| Nov 5, 2025 | 1.47 | 1.49 | 1.02 | 1.15 | 1.15 | -35.03% | 5,275,618 |
| Nov 4, 2025 | 4.31 | 5.00 | 1.04 | 1.77 | 1.77 | -59.03% | 7,227,667 |
| Nov 3, 2025 | 4.41 | 4.64 | 4.00 | 4.32 | 4.32 | -6.49% | 611,866 |
| Oct 31, 2025 | 5.16 | 5.18 | 4.26 | 4.62 | 4.62 | -12.00% | 342,138 |
| Oct 30, 2025 | 6.20 | 6.23 | 5.05 | 5.25 | 5.25 | -17.06% | 434,434 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.24 | 6.33 | 6.33 | -2.76% | 163,349 |
| Oct 28, 2025 | 6.43 | 6.80 | 6.43 | 6.51 | 6.51 | 1.24% | 119,826 |
| Oct 27, 2025 | 6.50 | 6.70 | 6.21 | 6.43 | 6.43 | -1.83% | 147,790 |
| Oct 24, 2025 | 6.45 | 6.60 | 6.20 | 6.55 | 6.55 | 1.55% | 140,778 |
| Oct 23, 2025 | 7.24 | 7.34 | 6.38 | 6.45 | 6.45 | -10.17% | 619,045 |
| Oct 22, 2025 | 7.00 | 7.27 | 7.00 | 7.18 | 7.18 | 0.70% | 150,074 |
| Oct 21, 2025 | 7.02 | 7.35 | 6.90 | 7.13 | 7.13 | 1.57% | 174,673 |
| Oct 20, 2025 | 6.95 | 7.07 | 6.71 | 7.02 | 7.02 | 1.59% | 149,145 |
| Oct 17, 2025 | 6.80 | 7.10 | 6.80 | 6.91 | 6.91 | 3.13% | 125,344 |
| Oct 16, 2025 | 7.05 | 7.11 | 6.60 | 6.70 | 6.70 | -6.69% | 185,076 |
| Oct 15, 2025 | 7.61 | 7.65 | 7.02 | 7.18 | 7.18 | -5.03% | 516,946 |
| Oct 14, 2025 | 7.10 | 7.68 | 6.91 | 7.56 | 7.56 | 9.57% | 266,213 |
| Oct 13, 2025 | 7.01 | 7.10 | 6.45 | 6.90 | 6.90 | 4.39% | 225,591 |
| Oct 10, 2025 | 7.05 | 7.25 | 6.21 | 6.61 | 6.61 | -4.20% | 1,061,654 |
| Oct 9, 2025 | 7.06 | 7.50 | 6.90 | 6.90 | 6.90 | -5.87% | 460,627 |
| Oct 8, 2025 | 8.00 | 8.10 | 6.50 | 7.33 | 7.33 | -8.38% | 638,109 |
| Oct 7, 2025 | 8.25 | 8.25 | 7.51 | 8.00 | 8.00 | -2.08% | 460,826 |
| Oct 6, 2025 | 8.78 | 9.28 | 8.01 | 8.17 | 8.17 | -6.63% | 1,334,374 |
| Oct 3, 2025 | 7.87 | 8.98 | 7.85 | 8.75 | 8.75 | 12.47% | 951,791 |
| Oct 2, 2025 | 7.74 | 7.99 | 7.62 | 7.78 | 7.78 | -2.75% | 451,225 |
| Oct 1, 2025 | 7.70 | 8.00 | 3.70 | 8.00 | 8.00 | 1.91% | 4,985,581 |
| Sep 30, 2025 | 7.50 | 8.03 | 7.50 | 7.85 | 7.85 | 4.67% | 309,041 |
| Sep 29, 2025 | 8.74 | 8.79 | 6.96 | 7.50 | 7.50 | -14.77% | 878,322 |
| Sep 26, 2025 | 8.63 | 8.95 | 8.60 | 8.80 | 8.80 | 2.80% | 293,201 |