Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
0.9068
-0.0442 (-4.65%)
At close: Sep 8, 2026, 4:00 PM EDT
0.8826
-0.0684 (-7.19%)
After-hours: Sep 8, 2026, 7:52 PM EDT
Mint Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.92 | 0.96 | 0.87 | 0.91 | 0.91 | -4.65% | 1,365,095 |
| Sep 4, 2026 | 1.02 | 1.02 | 0.90 | 0.95 | 0.95 | -0.60% | 5,968,982 |
| Sep 3, 2026 | 1.16 | 1.19 | 0.82 | 0.96 | 0.96 | 49.27% | 147,514,943 |
| Sep 2, 2026 | 0.72 | 0.72 | 0.61 | 0.64 | 0.64 | -10.15% | 949,643 |
| Sep 1, 2026 | 0.80 | 0.82 | 0.65 | 0.71 | 0.71 | -13.82% | 1,097,840 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.81 | 0.83 | 0.83 | -13.73% | 1,496,558 |
| Aug 28, 2026 | 1.31 | 1.39 | 0.91 | 0.96 | 0.96 | -25.63% | 3,742,875 |
| Aug 27, 2026 | 2.30 | 3.29 | 1.26 | 1.29 | 1.29 | -28.33% | 50,621,865 |
| Aug 26, 2026 | 1.79 | 1.94 | 1.75 | 1.80 | 1.80 | -4.26% | 3,968,317 |
| Aug 25, 2026 | 1.90 | 1.92 | 1.81 | 1.88 | 1.88 | -1.05% | 50,817 |
| Aug 24, 2026 | 1.83 | 1.96 | 1.82 | 1.90 | 1.90 | 1.60% | 26,667 |
| Aug 21, 2026 | 1.88 | 1.95 | 1.86 | 1.87 | 1.87 | -2.09% | 14,126 |
| Aug 20, 2026 | 1.89 | 1.99 | 1.88 | 1.91 | 1.91 | -2.05% | 43,242 |
| Aug 19, 2026 | 1.88 | 2.20 | 1.85 | 1.95 | 1.95 | 2.63% | 152,260 |
| Aug 18, 2026 | 1.82 | 2.00 | 1.79 | 1.90 | 1.90 | 4.40% | 126,237 |
| Aug 17, 2026 | 2.03 | 2.03 | 1.79 | 1.82 | 1.82 | -9.00% | 53,676 |
| Aug 14, 2026 | 2.15 | 2.25 | 1.94 | 2.00 | 2.00 | -7.83% | 97,357 |
| Aug 13, 2026 | 1.96 | 2.23 | 1.96 | 2.17 | 2.17 | 10.71% | 112,014 |
| Aug 12, 2026 | 1.94 | 2.07 | 1.94 | 1.96 | 1.96 | -0.51% | 36,648 |
| Aug 11, 2026 | 2.01 | 2.08 | 1.94 | 1.97 | 1.97 | -2.96% | 84,496 |
| Aug 10, 2026 | 1.98 | 2.13 | 1.92 | 2.03 | 2.03 | -0.49% | 81,865 |
| Aug 7, 2026 | 1.90 | 2.06 | 1.90 | 2.04 | 2.04 | 5.15% | 163,735 |
| Aug 6, 2026 | 1.83 | 2.20 | 1.79 | 1.94 | 1.94 | 1.57% | 334,573 |
| Aug 5, 2026 | 1.75 | 2.10 | 1.75 | 1.91 | 1.91 | 13.69% | 487,895 |
| Aug 4, 2026 | 1.69 | 1.73 | 1.60 | 1.68 | 1.68 | 1.20% | 73,667 |
| Aug 3, 2026 | 1.73 | 1.85 | 1.60 | 1.66 | 1.66 | -0.60% | 124,292 |
| Jul 31, 2026 | 1.70 | 1.76 | 1.66 | 1.67 | 1.67 | -2.91% | 27,600 |
| Jul 30, 2026 | 1.66 | 1.90 | 1.66 | 1.72 | 1.72 | 8.86% | 122,554 |
| Jul 29, 2026 | 1.71 | 1.72 | 1.58 | 1.58 | 1.58 | -7.60% | 25,821 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.65 | 1.71 | 1.71 | -8.56% | 55,726 |
| Jul 27, 2026 | 2.00 | 2.00 | 1.82 | 1.87 | 1.87 | -4.59% | 49,287 |
| Jul 24, 2026 | 2.14 | 2.14 | 1.79 | 1.96 | 1.96 | -9.68% | 103,823 |
| Jul 23, 2026 | 2.12 | 2.19 | 2.07 | 2.17 | 2.17 | 2.36% | 77,596 |
| Jul 22, 2026 | 2.13 | 2.34 | 2.11 | 2.12 | 2.12 | -1.85% | 119,752 |
| Jul 21, 2026 | 2.11 | 2.29 | 2.03 | 2.16 | 2.16 | 1.41% | 656,024 |
| Jul 20, 2026 | 2.44 | 2.44 | 2.12 | 2.13 | 2.13 | -13.41% | 52,968 |
| Jul 17, 2026 | 2.56 | 2.65 | 2.45 | 2.46 | 2.46 | -1.99% | 70,939 |
| Jul 16, 2026 | 2.70 | 2.90 | 2.50 | 2.51 | 2.51 | -10.36% | 124,325 |
| Jul 15, 2026 | 2.42 | 2.95 | 2.39 | 2.80 | 2.80 | 14.75% | 693,618 |
| Jul 14, 2026 | 2.72 | 2.72 | 2.32 | 2.44 | 2.44 | -17.57% | 839,013 |
| Jul 13, 2026 | 3.11 | 3.46 | 2.67 | 2.96 | 2.96 | 37.67% | 45,393,626 |
| Jul 10, 2026 | 2.03 | 2.18 | 2.01 | 2.15 | 2.15 | 7.50% | 6,855,932 |
| Jul 9, 2026 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -2.44% | 36,622 |
| Jul 8, 2026 | 2.01 | 2.07 | 1.97 | 2.05 | 2.05 | -0.97% | 43,674 |
| Jul 7, 2026 | 2.13 | 2.13 | 1.97 | 2.07 | 2.07 | -1.90% | 79,872 |
| Jul 6, 2026 | 2.26 | 2.30 | 2.01 | 2.11 | 2.11 | -6.22% | 140,251 |
| Jul 2, 2026 | 2.37 | 2.37 | 2.15 | 2.25 | 2.25 | -3.85% | 117,770 |
| Jul 1, 2026 | 2.39 | 2.42 | 2.26 | 2.34 | 2.34 | 0.86% | 62,932 |
| Jun 30, 2026 | 2.70 | 2.80 | 2.00 | 2.32 | 2.32 | -16.85% | 454,745 |
| Jun 29, 2026 | 2.81 | 2.88 | 2.65 | 2.79 | 2.79 | 1.45% | 162,042 |