Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.30	35.50	34.80	35.42	-	1.78%	538,804
Apr 28, 2026	36.40	36.56	34.22	34.80	34.80	-3.92%	3,735,293
Apr 27, 2026	35.88	36.98	35.82	36.22	36.22	0.95%	3,795,077
Apr 24, 2026	34.70	36.16	34.70	35.88	35.88	2.93%	3,276,406
Apr 23, 2026	35.20	35.40	33.70	34.86	34.86	-0.97%	6,189,972
Apr 22, 2026	36.40	36.40	34.62	35.20	35.20	-4.24%	4,480,940
Apr 21, 2026	35.78	37.02	35.62	36.76	36.76	2.68%	3,118,822
Apr 20, 2026	36.12	36.48	35.70	35.80	35.80	-0.89%	1,628,180
Apr 17, 2026	36.50	36.68	35.50	36.12	36.12	-1.31%	3,617,485
Apr 16, 2026	36.20	36.76	35.80	36.60	36.60	1.10%	2,883,479
Apr 15, 2026	38.50	38.50	36.06	36.20	36.20	-4.23%	5,774,846
Apr 14, 2026	38.82	38.82	37.40	37.80	37.80	-2.63%	5,122,829
Apr 13, 2026	38.10	39.12	37.82	38.82	38.82	0.05%	5,019,909
Apr 10, 2026	37.72	39.80	37.50	38.80	38.80	2.65%	7,474,530
Apr 9, 2026	36.30	38.58	36.30	37.80	37.80	1.89%	8,461,487
Apr 8, 2026	35.56	37.64	35.54	37.10	37.10	6.06%	5,683,084
Apr 2, 2026	35.56	35.56	34.68	34.98	34.98	-1.63%	2,910,191
Apr 1, 2026	33.40	35.90	33.40	35.56	35.56	9.62%	7,702,492
Mar 31, 2026	34.06	34.22	32.22	32.44	32.44	-4.76%	5,514,777
Mar 30, 2026	33.86	34.10	32.52	34.06	34.06	-1.28%	3,951,238
Mar 27, 2026	35.66	35.66	33.50	34.50	34.50	-3.25%	4,156,674
Mar 26, 2026	36.54	37.40	35.50	35.66	35.66	-2.25%	7,553,894
Mar 25, 2026	37.22	37.98	35.36	36.48	36.48	1.33%	6,647,352
Mar 24, 2026	33.58	36.34	31.24	36.00	36.00	7.21%	16,763,300
Mar 23, 2026	35.50	35.50	33.02	33.58	33.58	-6.31%	8,319,200
Mar 20, 2026	35.92	36.50	35.46	35.84	35.84	-0.22%	4,622,767
Mar 19, 2026	36.84	37.00	35.60	35.92	35.92	-4.06%	4,650,300
Mar 18, 2026	37.04	37.64	35.70	37.44	37.44	1.08%	6,199,813
Mar 17, 2026	37.76	37.78	36.90	37.04	37.04	-1.12%	2,973,075
Mar 16, 2026	37.00	37.46	36.20	37.46	37.46	0.86%	2,331,444
Mar 13, 2026	37.56	37.92	36.44	37.14	37.14	-1.75%	6,894,593
Mar 12, 2026	38.00	38.00	36.18	37.80	37.80	-1.61%	5,941,586
Mar 11, 2026	38.74	40.10	38.20	38.42	38.42	0.37%	5,276,075
Mar 10, 2026	38.42	38.74	37.00	38.28	38.28	1.11%	4,756,245
Mar 9, 2026	37.72	38.20	36.12	37.86	37.86	-2.72%	8,634,500
Mar 6, 2026	38.98	39.08	37.56	38.92	38.92	0.26%	5,941,520
Mar 5, 2026	40.38	40.48	37.90	38.82	38.82	-1.57%	10,988,990
Mar 4, 2026	39.78	40.98	38.96	39.44	39.44	-1.35%	9,173,519
Mar 3, 2026	44.00	45.24	39.68	39.98	39.98	-8.30%	8,292,139
Mar 2, 2026	42.86	44.30	42.14	43.60	43.60	-0.64%	6,393,503
Feb 27, 2026	42.50	43.98	42.20	43.88	43.88	3.64%	7,435,305
Feb 26, 2026	42.22	42.46	40.70	42.34	42.34	0.28%	4,285,162
Feb 25, 2026	43.00	44.30	41.20	42.22	42.22	-1.81%	7,851,041
Feb 24, 2026	45.36	46.00	42.74	43.00	43.00	-7.13%	11,562,740
Feb 23, 2026	45.70	46.76	45.12	46.30	46.30	1.67%	6,299,405
Feb 20, 2026	44.00	45.70	43.60	45.54	45.54	3.97%	8,920,240
Feb 16, 2026	43.38	43.80	41.50	43.80	43.80	0.97%	2,304,768
Feb 13, 2026	42.40	43.88	42.20	43.38	43.38	2.46%	9,076,321
Feb 12, 2026	40.30	42.38	40.16	42.34	42.34	5.06%	7,540,404
Feb 11, 2026	40.48	41.76	39.70	40.30	40.30	0.35%	8,199,440
Feb 10, 2026	39.84	40.98	39.70	40.16	40.16	0.80%	6,596,406
Feb 9, 2026	39.08	40.50	38.82	39.84	39.84	7.50%	8,855,669
Feb 6, 2026	36.10	37.90	35.10	37.06	37.06	2.66%	6,591,112
Feb 5, 2026	36.56	36.76	35.60	36.10	36.10	-1.26%	2,658,152
Feb 4, 2026	36.44	37.28	36.00	36.56	36.56	0.05%	1,994,492
Feb 3, 2026	36.78	37.78	35.16	36.54	36.54	2.07%	6,810,253
Feb 2, 2026	36.76	36.76	35.32	35.80	35.80	-2.66%	6,675,440
Jan 30, 2026	37.00	37.34	36.12	36.78	36.78	-0.92%	6,866,800
Jan 29, 2026	37.36	37.48	36.22	37.12	37.12	0.71%	6,277,976
Jan 28, 2026	38.80	38.80	36.60	36.86	36.86	-3.36%	6,674,000
Jan 27, 2026	38.22	38.42	37.02	38.14	38.14	0.85%	6,174,037
Jan 26, 2026	40.30	40.30	37.30	37.82	37.82	-6.11%	12,290,705
Jan 23, 2026	39.00	40.44	38.38	40.28	40.28	3.55%	16,326,950
Jan 22, 2026	35.26	39.00	35.26	38.90	38.90	13.94%	20,182,450
Jan 21, 2026	31.54	34.20	31.16	34.14	34.14	8.11%	5,929,605
Jan 20, 2026	31.46	32.40	31.10	31.58	31.58	0.51%	3,618,643
Jan 19, 2026	32.20	32.50	31.30	31.42	31.42	-2.24%	5,597,393
Jan 16, 2026	31.58	32.66	31.20	32.14	32.14	2.42%	7,285,183
Jan 15, 2026	31.30	31.96	31.10	31.38	31.38	0.58%	4,273,675
Jan 14, 2026	31.28	31.60	30.48	31.20	31.20	0.91%	7,745,226
Jan 13, 2026	30.50	31.18	30.12	30.92	30.92	1.71%	6,575,242
Jan 12, 2026	31.14	31.14	29.34	30.40	30.40	-2.44%	12,241,020
Jan 9, 2026	31.36	31.50	30.60	31.16	31.16	-0.57%	5,473,306
Jan 8, 2026	31.78	32.16	30.86	31.34	31.34	-1.38%	7,095,320
Jan 7, 2026	31.98	31.98	30.88	31.78	31.78	-0.31%	5,579,647
Jan 6, 2026	32.96	33.06	31.32	31.88	31.88	-2.63%	8,277,967
Jan 5, 2026	33.00	33.00	31.84	32.74	32.74	-2.68%	4,489,844
Jan 2, 2026	31.20	33.80	31.20	33.64	33.64	6.05%	3,041,970
Dec 31, 2025	31.82	32.64	30.82	31.72	31.72	-0.44%	3,615,000
Dec 30, 2025	31.60	32.10	31.24	31.86	31.86	0.82%	3,317,814
Dec 29, 2025	32.40	32.78	30.88	31.60	31.60	-0.75%	4,559,558
Dec 24, 2025	31.48	32.08	30.68	31.84	31.84	1.40%	2,257,402
Dec 23, 2025	31.50	31.50	30.20	31.40	31.40	-1.32%	7,530,358
Dec 22, 2025	32.44	32.48	31.60	31.82	31.82	0.25%	4,215,092
Dec 19, 2025	30.60	31.76	30.06	31.74	31.74	3.79%	7,368,087
Dec 18, 2025	29.00	30.70	29.00	30.58	30.58	1.53%	7,269,838
Dec 17, 2025	31.16	31.20	29.68	30.12	30.12	-2.96%	11,244,620
Dec 16, 2025	31.88	32.40	30.44	31.04	31.04	-2.39%	4,603,289
Dec 15, 2025	32.04	32.24	31.32	31.80	31.80	-1.91%	3,950,000
Dec 12, 2025	31.98	32.60	30.80	32.42	32.42	3.25%	12,023,270
Dec 11, 2025	33.70	33.90	30.72	31.40	31.40	-6.04%	9,442,424
Dec 10, 2025	33.74	33.90	32.94	33.42	33.42	-0.77%	2,860,200
Dec 9, 2025	34.06	34.40	33.28	33.68	33.68	-1.12%	3,129,712
Dec 8, 2025	33.60	34.30	33.14	34.06	34.06	1.37%	5,499,127
Dec 5, 2025	33.80	33.84	33.24	33.60	33.60	-0.24%	2,791,464
Dec 4, 2025	33.60	34.10	33.08	33.68	33.68	2.81%	5,081,330
Dec 3, 2025	34.10	34.34	32.48	32.76	32.76	-2.79%	6,555,747
Dec 2, 2025	33.56	34.28	33.32	33.70	33.70	0.12%	3,003,940
Dec 1, 2025	34.50	34.50	33.40	33.66	33.66	-1.12%	3,103,786
Nov 28, 2025	33.92	34.58	33.80	34.04	34.04	0.29%	1,459,701