Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
4.190
+0.210 (5.28%)
May 1, 2025, 4:00 PM EDT - Market closed
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 3.93 | 3.99 | 3.55 | 3.77 | 3.77 | -3.58% | 49,727 |
| Apr 4, 2025 | 4.13 | 4.28 | 3.90 | 3.91 | 3.91 | -6.46% | 34,440 |
| Apr 3, 2025 | 3.90 | 4.52 | 3.90 | 4.18 | 4.18 | 5.03% | 40,331 |
| Apr 2, 2025 | 4.15 | 4.16 | 3.36 | 3.98 | 3.98 | -7.23% | 557,903 |
| Apr 1, 2025 | 5.22 | 5.29 | 4.14 | 4.29 | 4.29 | -18.13% | 64,089 |
| Mar 31, 2025 | 5.44 | 5.62 | 4.95 | 5.24 | 5.24 | -1.87% | 87,626 |
| Mar 28, 2025 | 6.01 | 6.25 | 5.07 | 5.34 | 5.34 | -11.81% | 455,989 |
| Mar 27, 2025 | 6.09 | 6.29 | 5.87 | 6.06 | 6.06 | -2.18% | 336,940 |
| Mar 26, 2025 | 6.00 | 6.33 | 5.70 | 6.19 | 6.19 | 3.00% | 776,368 |
| Mar 25, 2025 | 6.03 | 6.05 | 5.66 | 6.01 | 6.01 | -0.17% | 392,489 |
| Mar 24, 2025 | 5.84 | 6.04 | 5.60 | 6.02 | 6.02 | 5.61% | 295,848 |
| Mar 21, 2025 | 5.66 | 5.90 | 5.58 | 5.70 | 5.70 | 0.71% | 150,754 |
| Mar 20, 2025 | 5.79 | 5.89 | 5.60 | 5.66 | 5.66 | -2.75% | 189,837 |
| Mar 19, 2025 | 5.71 | 5.89 | 5.70 | 5.82 | 5.82 | 3.37% | 44,421 |
| Mar 18, 2025 | 5.85 | 5.98 | 5.53 | 5.63 | 5.63 | -2.76% | 156,062 |
| Mar 17, 2025 | 5.72 | 5.98 | 5.59 | 5.79 | 5.79 | 3.12% | 284,385 |
| Mar 14, 2025 | 5.60 | 5.80 | 5.52 | 5.62 | 5.62 | -0.80% | 123,199 |
| Mar 13, 2025 | 5.59 | 5.69 | 5.50 | 5.66 | 5.66 | 1.98% | 57,436 |
| Mar 12, 2025 | 5.70 | 5.73 | 5.45 | 5.55 | 5.55 | -2.63% | 82,602 |
| Mar 11, 2025 | 5.55 | 5.70 | 5.35 | 5.70 | 5.70 | 3.83% | 122,903 |
| Mar 10, 2025 | 5.51 | 5.60 | 5.38 | 5.49 | 5.49 | 1.29% | 128,888 |
| Mar 7, 2025 | 5.50 | 5.64 | 5.37 | 5.42 | 5.42 | -0.73% | 148,815 |
| Mar 6, 2025 | 5.60 | 5.69 | 5.34 | 5.46 | 5.46 | 0.18% | 167,899 |
| Mar 5, 2025 | 5.50 | 5.75 | 5.34 | 5.45 | 5.45 | 0.74% | 252,969 |
| Mar 4, 2025 | 5.59 | 5.59 | 5.20 | 5.41 | 5.41 | - | 79,259 |
| Mar 3, 2025 | 5.57 | 5.92 | 5.39 | 5.41 | 5.41 | -1.81% | 78,835 |
| Feb 28, 2025 | 5.24 | 5.52 | 4.75 | 5.51 | 5.51 | 6.97% | 87,567 |
| Feb 27, 2025 | 5.33 | 5.33 | 4.62 | 5.15 | 5.15 | -2.81% | 28,897 |
| Feb 26, 2025 | 5.30 | 5.38 | 5.15 | 5.30 | 5.30 | - | 41,071 |
| Feb 25, 2025 | 5.30 | 5.60 | 5.20 | 5.30 | 5.30 | -1.49% | 49,895 |
| Feb 24, 2025 | 5.22 | 5.60 | 5.16 | 5.38 | 5.38 | 3.20% | 153,302 |
| Feb 21, 2025 | 5.33 | 5.40 | 5.11 | 5.21 | 5.21 | 0.64% | 110,256 |
| Feb 20, 2025 | 5.19 | 5.35 | 5.13 | 5.18 | 5.18 | 1.57% | 11,967 |