Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
3.450
+0.240 (7.48%)
At close: May 29, 2026, 4:00 PM EDT
3.330
-0.120 (-3.48%)
After-hours: May 29, 2026, 7:59 PM EDT
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.50 | 3.50 | 3.20 | 3.45 | 3.45 | 7.48% | 383,968 |
| May 28, 2026 | 4.42 | 4.42 | 3.02 | 3.21 | 3.21 | -8.81% | 2,101,049 |
| May 27, 2026 | 3.38 | 3.65 | 3.31 | 3.52 | 3.52 | 3.23% | 31,309 |
| May 26, 2026 | 3.55 | 3.65 | 3.41 | 3.41 | 3.41 | -6.58% | 47,061 |
| May 22, 2026 | 3.62 | 3.79 | 3.41 | 3.65 | 3.65 | 1.67% | 56,097 |
| May 21, 2026 | 3.28 | 3.65 | 3.20 | 3.59 | 3.59 | 9.45% | 112,044 |
| May 20, 2026 | 3.18 | 3.29 | 3.01 | 3.28 | 3.28 | 3.80% | 28,948 |
| May 19, 2026 | 3.02 | 3.31 | 2.96 | 3.16 | 3.16 | 10.10% | 81,898 |
| May 18, 2026 | 3.02 | 3.06 | 2.86 | 2.87 | 2.87 | -4.65% | 28,418 |
| May 15, 2026 | 3.23 | 3.26 | 2.90 | 3.01 | 3.01 | -9.06% | 55,819 |
| May 14, 2026 | 3.13 | 3.62 | 3.13 | 3.31 | 3.31 | 10.70% | 282,008 |
| May 13, 2026 | 2.74 | 3.15 | 2.64 | 2.99 | 2.99 | 13.26% | 173,047 |
| May 12, 2026 | 2.71 | 2.77 | 2.50 | 2.64 | 2.64 | -5.04% | 37,737 |
| May 11, 2026 | 2.85 | 3.10 | 2.70 | 2.78 | 2.78 | -4.14% | 176,130 |
| May 8, 2026 | 2.72 | 2.97 | 2.52 | 2.90 | 2.90 | 7.41% | 92,599 |
| May 7, 2026 | 2.66 | 2.87 | 2.53 | 2.70 | 2.70 | 3.05% | 79,912 |
| May 6, 2026 | 2.71 | 2.77 | 2.23 | 2.62 | 2.62 | 1.55% | 122,834 |
| May 5, 2026 | 2.60 | 2.69 | 2.58 | 2.58 | 2.58 | - | 26,188 |
| May 4, 2026 | 2.90 | 2.90 | 2.58 | 2.58 | 2.58 | -11.67% | 68,321 |
| May 1, 2026 | 2.91 | 2.97 | 2.90 | 2.92 | 2.92 | -0.17% | 16,148 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -4.07% | 26,074 |
| Apr 29, 2026 | 3.10 | 3.14 | 2.92 | 3.05 | 3.05 | -4.98% | 42,104 |
| Apr 28, 2026 | 3.21 | 3.21 | 3.05 | 3.21 | 3.21 | -2.13% | 16,067 |
| Apr 27, 2026 | 3.08 | 3.29 | 3.05 | 3.28 | 3.28 | 3.31% | 29,947 |
| Apr 24, 2026 | 3.10 | 3.25 | 3.01 | 3.18 | 3.18 | -0.53% | 76,336 |
| Apr 23, 2026 | 3.07 | 3.20 | 2.92 | 3.19 | 3.19 | 1.14% | 77,528 |
| Apr 22, 2026 | 3.05 | 3.19 | 2.90 | 3.16 | 3.16 | 0.83% | 56,815 |
| Apr 21, 2026 | 3.12 | 3.17 | 2.90 | 3.13 | 3.13 | 0.19% | 106,669 |
| Apr 20, 2026 | 3.21 | 3.40 | 3.04 | 3.12 | 3.12 | -7.85% | 100,885 |
| Apr 17, 2026 | 3.24 | 3.60 | 3.14 | 3.39 | 3.39 | 1.59% | 169,952 |
| Apr 16, 2026 | 3.28 | 3.85 | 3.02 | 3.34 | 3.34 | -2.77% | 299,626 |
| Apr 15, 2026 | 3.26 | 3.75 | 2.78 | 3.43 | 3.43 | -35.85% | 879,812 |
| Apr 14, 2026 | 2.58 | 7.34 | 2.58 | 5.35 | 5.35 | 104.12% | 39,146,205 |
| Apr 13, 2026 | 2.48 | 2.67 | 2.48 | 2.62 | 2.62 | 0.42% | 5,822 |
| Apr 10, 2026 | 2.60 | 2.66 | 2.56 | 2.61 | 2.61 | 1.16% | 12,225 |
| Apr 9, 2026 | 2.57 | 2.64 | 2.50 | 2.58 | 2.58 | 2.38% | 8,860 |
| Apr 8, 2026 | 2.61 | 2.66 | 2.51 | 2.52 | 2.52 | -1.18% | 16,518 |
| Apr 7, 2026 | 2.54 | 2.70 | 2.49 | 2.55 | 2.55 | 2.29% | 44,298 |
| Apr 6, 2026 | 2.64 | 2.75 | 2.48 | 2.49 | 2.49 | -5.32% | 21,219 |
| Apr 2, 2026 | 2.51 | 2.69 | 2.51 | 2.63 | 2.63 | 0.15% | 6,123 |
| Apr 1, 2026 | 2.82 | 2.82 | 2.63 | 2.63 | 2.63 | -2.63% | 5,965 |
| Mar 31, 2026 | 2.50 | 2.84 | 2.50 | 2.70 | 2.70 | 2.20% | 19,504 |
| Mar 30, 2026 | 2.60 | 2.65 | 2.57 | 2.64 | 2.64 | -0.30% | 8,561 |
| Mar 27, 2026 | 2.75 | 2.80 | 2.61 | 2.65 | 2.65 | -5.36% | 12,879 |
| Mar 26, 2026 | 2.82 | 2.89 | 2.80 | 2.80 | 2.80 | -3.11% | 12,266 |
| Mar 25, 2026 | 2.80 | 2.97 | 2.80 | 2.89 | 2.89 | -0.17% | 12,587 |
| Mar 24, 2026 | 2.94 | 2.99 | 2.83 | 2.90 | 2.90 | -3.31% | 16,548 |
| Mar 23, 2026 | 2.96 | 3.03 | 2.95 | 2.99 | 2.99 | 1.11% | 9,720 |
| Mar 20, 2026 | 3.03 | 3.10 | 2.96 | 2.96 | 2.96 | -1.37% | 9,506 |
| Mar 19, 2026 | 3.15 | 3.15 | 2.95 | 3.00 | 3.00 | -4.49% | 20,042 |