Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
5.15
-0.20 (-3.65%)
Mar 31, 2025, 3:27 PM EDT - Market open
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.44 | 5.62 | 4.95 | 5.02 | - | -6.09% | 74,173 |
| 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 |
| Feb 19, 2025 | 4.93 | 5.30 | 4.90 | 5.10 | 5.10 | 4.08% | 175,623 |
| Feb 18, 2025 | 4.87 | 4.90 | 4.68 | 4.90 | 4.90 | 2.94% | 373,688 |
| Feb 14, 2025 | 4.77 | 4.85 | 4.52 | 4.76 | 4.76 | 2.15% | 13,502 |
| Feb 13, 2025 | 4.96 | 5.46 | 4.52 | 4.66 | 4.66 | -5.28% | 39,993 |
| Feb 12, 2025 | 5.43 | 5.43 | 4.65 | 4.92 | 4.92 | -9.39% | 51,181 |
| Feb 11, 2025 | 5.59 | 5.60 | 5.32 | 5.43 | 5.43 | -2.86% | 12,166 |
| Feb 10, 2025 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | 2.38% | 1,112 |
| Feb 7, 2025 | 5.11 | 5.50 | 5.02 | 5.46 | 5.46 | -3.19% | 4,801 |
| Feb 6, 2025 | 5.21 | 5.64 | 5.21 | 5.64 | 5.64 | 9.51% | 14,562 |
| Feb 5, 2025 | 5.81 | 5.91 | 4.80 | 5.15 | 5.15 | -7.95% | 102,177 |
| Feb 4, 2025 | 5.96 | 6.20 | 5.35 | 5.60 | 5.60 | -6.44% | 319,664 |
| Feb 3, 2025 | 5.93 | 6.26 | 5.61 | 5.98 | 5.98 | 3.82% | 77,388 |
| Jan 31, 2025 | 5.67 | 5.97 | 5.61 | 5.76 | 5.76 | 3.60% | 32,316 |
| Jan 30, 2025 | 6.30 | 6.61 | 5.32 | 5.56 | 5.56 | -12.03% | 87,652 |
| Jan 29, 2025 | 6.83 | 6.83 | 6.01 | 6.32 | 6.32 | -4.53% | 101,277 |
| Jan 28, 2025 | 5.91 | 6.84 | 5.74 | 6.62 | 6.62 | 12.97% | 101,308 |
| Jan 27, 2025 | 4.95 | 6.20 | 4.71 | 5.86 | 5.86 | 17.20% | 761,585 |
| Jan 24, 2025 | 4.89 | 5.00 | 4.71 | 5.00 | 5.00 | -0.79% | 53,222 |
| Jan 23, 2025 | 4.18 | 5.60 | 4.11 | 5.04 | 5.04 | 10.53% | 645,835 |
| Jan 22, 2025 | 4.56 | 4.70 | 4.45 | 4.56 | 4.56 | 0.44% | 74,167 |
| Jan 21, 2025 | 4.88 | 4.88 | 4.50 | 4.54 | 4.54 | -1.94% | 256,446 |
| Jan 17, 2025 | 4.58 | 4.80 | 4.39 | 4.63 | 4.63 | 4.51% | 21,689 |