Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
8.80
+0.24 (2.80%)
At close: Sep 26, 2025, 4:00 PM EDT
8.90
+0.10 (1.12%)
After-hours: Sep 26, 2025, 5:57 PM EDT
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.63 | 8.95 | 8.60 | 8.80 | 8.80 | 2.80% | 287,786 |
| Sep 25, 2025 | 7.62 | 8.60 | 7.50 | 8.56 | 8.56 | 8.77% | 445,925 |
| Sep 24, 2025 | 7.82 | 8.33 | 7.50 | 7.87 | 7.87 | -2.36% | 628,767 |
| Sep 23, 2025 | 9.50 | 9.53 | 7.51 | 8.06 | 8.06 | -15.42% | 2,139,958 |
| Sep 22, 2025 | 9.40 | 10.30 | 9.00 | 9.53 | 9.53 | 1.60% | 1,050,111 |
| Sep 19, 2025 | 9.76 | 10.92 | 9.35 | 9.38 | 9.38 | -3.30% | 6,048,720 |
| Sep 18, 2025 | 10.50 | 10.50 | 9.01 | 9.70 | 9.70 | -7.71% | 2,743,034 |
| Sep 17, 2025 | 10.39 | 10.63 | 9.25 | 10.51 | 10.51 | 1.84% | 4,375,023 |
| Sep 16, 2025 | 10.65 | 10.85 | 10.00 | 10.32 | 10.32 | -4.00% | 1,512,508 |
| Sep 15, 2025 | 9.15 | 11.12 | 9.15 | 10.75 | 10.75 | 14.24% | 3,726,657 |
| Sep 12, 2025 | 9.05 | 9.59 | 8.20 | 9.41 | 9.41 | 4.09% | 829,000 |
| Sep 11, 2025 | 10.44 | 10.44 | 7.32 | 9.04 | 9.04 | 0.44% | 2,662,996 |
| Sep 10, 2025 | 9.34 | 13.69 | 8.89 | 9.00 | 9.00 | 2.16% | 8,867,280 |
| Sep 9, 2025 | 7.41 | 9.15 | 7.32 | 8.81 | 8.81 | 21.69% | 504,561 |
| Sep 8, 2025 | 6.39 | 7.29 | 6.39 | 7.24 | 7.24 | 10.20% | 275,021 |
| Sep 5, 2025 | 6.82 | 7.10 | 6.24 | 6.57 | 6.57 | 2.18% | 224,287 |
| Sep 4, 2025 | 5.68 | 6.50 | 5.28 | 6.43 | 6.43 | 12.61% | 255,672 |
| Sep 3, 2025 | 6.32 | 7.00 | 5.56 | 5.71 | 5.71 | -12.42% | 710,859 |
| Sep 2, 2025 | 6.72 | 6.90 | 6.46 | 6.52 | 6.52 | -4.12% | 257,152 |
| Aug 29, 2025 | 6.87 | 6.93 | 5.81 | 6.80 | 6.80 | -4.76% | 827,331 |
| Aug 28, 2025 | 7.96 | 8.37 | 6.63 | 7.14 | 7.14 | -11.19% | 804,546 |
| Aug 27, 2025 | 8.56 | 9.50 | 7.64 | 8.04 | 8.04 | -3.60% | 741,504 |
| Aug 26, 2025 | 9.60 | 11.00 | 5.70 | 8.34 | 8.34 | -13.49% | 3,178,373 |
| Aug 25, 2025 | 9.03 | 9.95 | 8.71 | 9.64 | 9.64 | 4.22% | 251,574 |
| Aug 22, 2025 | 8.90 | 9.49 | 8.49 | 9.25 | 9.25 | 1.87% | 186,686 |
| Aug 21, 2025 | 8.54 | 9.16 | 8.00 | 9.08 | 9.08 | 6.32% | 301,298 |
| Aug 20, 2025 | 7.45 | 8.57 | 7.45 | 8.54 | 8.54 | 15.09% | 277,229 |
| Aug 19, 2025 | 7.90 | 8.88 | 7.23 | 7.42 | 7.42 | -6.43% | 709,735 |
| Aug 18, 2025 | 7.81 | 7.93 | 7.22 | 7.93 | 7.93 | 3.80% | 127,395 |
| Aug 15, 2025 | 8.16 | 8.25 | 7.57 | 7.64 | 7.64 | -4.14% | 280,747 |
| Aug 14, 2025 | 6.55 | 7.99 | 6.55 | 7.97 | 7.97 | 26.11% | 555,354 |
| Aug 13, 2025 | 5.46 | 6.78 | 4.66 | 6.32 | 6.32 | 11.66% | 911,866 |
| Aug 12, 2025 | 8.25 | 8.35 | 3.81 | 5.66 | 5.66 | -33.18% | 2,883,875 |
| Aug 11, 2025 | 9.70 | 9.70 | 8.30 | 8.47 | 8.47 | -14.79% | 2,090,240 |
| Aug 8, 2025 | 9.43 | 9.99 | 9.40 | 9.94 | 9.94 | 5.41% | 334,137 |
| Aug 7, 2025 | 9.54 | 9.69 | 9.20 | 9.43 | 9.43 | -1.98% | 1,086,861 |
| Aug 6, 2025 | 9.32 | 9.75 | 8.90 | 9.62 | 9.62 | 4.11% | 1,409,469 |
| Aug 5, 2025 | 9.08 | 9.43 | 8.97 | 9.24 | 9.24 | 1.76% | 436,714 |
| Aug 4, 2025 | 8.24 | 9.16 | 8.24 | 9.08 | 9.08 | 9.40% | 749,818 |
| Aug 1, 2025 | 8.75 | 8.84 | 8.29 | 8.30 | 8.30 | -8.29% | 273,231 |
| Jul 31, 2025 | 8.42 | 9.14 | 8.01 | 9.05 | 9.05 | 6.85% | 2,224,658 |
| Jul 30, 2025 | 8.39 | 8.70 | 8.33 | 8.47 | 8.47 | 1.19% | 232,595 |
| Jul 29, 2025 | 8.83 | 9.00 | 7.86 | 8.37 | 8.37 | -4.23% | 1,509,394 |
| Jul 28, 2025 | 7.85 | 8.89 | 7.81 | 8.74 | 8.74 | 10.21% | 796,426 |
| Jul 25, 2025 | 7.75 | 8.09 | 7.70 | 7.93 | 7.93 | -0.75% | 418,778 |
| Jul 24, 2025 | 7.46 | 8.16 | 7.42 | 7.99 | 7.99 | 7.10% | 1,143,822 |
| Jul 23, 2025 | 7.48 | 7.59 | 7.35 | 7.46 | 7.46 | 0.81% | 409,311 |
| Jul 22, 2025 | 7.26 | 7.66 | 7.26 | 7.40 | 7.40 | 3.42% | 1,873,023 |
| Jul 21, 2025 | 7.00 | 7.20 | 6.78 | 7.16 | 7.16 | 6.32% | 602,386 |
| Jul 18, 2025 | 6.90 | 7.20 | 6.63 | 6.73 | 6.73 | -1.17% | 930,144 |