Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
0.9018
+0.1306 (16.93%)
At close: Sep 28, 2026, 4:00 PM EDT
0.8800
-0.0218 (-2.42%)
Pre-market: Sep 29, 2026, 7:26 AM EDT
Mint Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.03 | 1.07 | 0.90 | 0.90 | 0.90 | 16.93% | 26,585,037 |
| Sep 25, 2026 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -2.38% | 5,858,298 |
| Sep 24, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 0.91% | 107,655 |
| Sep 23, 2026 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -3.36% | 250,686 |
| Sep 22, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.26% | 167,361 |
| Sep 21, 2026 | 0.81 | 0.87 | 0.80 | 0.81 | 0.81 | -0.53% | 384,242 |
| Sep 18, 2026 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -6.20% | 354,610 |
| Sep 17, 2026 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -0.41% | 319,193 |
| Sep 16, 2026 | 0.92 | 0.94 | 0.86 | 0.87 | 0.87 | -5.71% | 338,377 |
| Sep 15, 2026 | 0.95 | 0.99 | 0.91 | 0.93 | 0.93 | -5.45% | 473,358 |
| Sep 14, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 1.22% | 500,746 |
| Sep 11, 2026 | 0.99 | 1.05 | 0.95 | 0.97 | 0.97 | -7.75% | 1,145,470 |
| Sep 10, 2026 | 1.01 | 1.05 | 0.91 | 1.05 | 1.05 | 11.68% | 5,801,508 |
| Sep 9, 2026 | 1.00 | 1.07 | 0.91 | 0.94 | 0.94 | 3.68% | 19,466,642 |
| Sep 8, 2026 | 0.92 | 0.96 | 0.87 | 0.91 | 0.91 | -4.65% | 1,380,619 |
| 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 |