Mincon Group plc (ISE:MIO)
Ireland
· Delayed Price · Currency is EUR 0.520
0.00 (0.00%)
At close: Dec 5, 2025
Mincon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 16,284 |
| Dec 4, 2025 | 0.53 | 0.60 | 0.52 | 0.52 | 0.52 | -1.89% | 21,249 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 27 |
| Dec 2, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | - | 1,174 |
| Dec 1, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 36,551 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 508 |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 18,161 |
| Nov 26, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 172,581 |
| Nov 25, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | - | 15,966 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -1.79% | 14,410 |
| Nov 21, 2025 | 0.60 | 0.65 | 0.56 | 0.56 | 0.56 | -1.75% | 11,854 |
| Nov 20, 2025 | 0.70 | 0.70 | 0.57 | 0.57 | 0.57 | 1.79% | 10,102 |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 8,506 |
| Nov 18, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 22,980 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 16 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | 1.92% | 34,756 |
| Nov 13, 2025 | 0.48 | 0.60 | 0.48 | 0.52 | 0.52 | -2.80% | 58,695 |
| Nov 12, 2025 | 0.50 | 0.60 | 0.50 | 0.54 | 0.52 | 7.00% | 62,740 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 4.17% | 49,421 |
| Nov 10, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | 0.47 | 4.35% | 76,719 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 20,012 |
| Nov 6, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.45 | 6.98% | 52,347 |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 2.38% | 4,322 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.41 | -6.67% | 25,442 |
| Nov 3, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.44 | - | 41,653 |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 8,918 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 11,582 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.27% | 1,578 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 4,160 |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.92% | 1,741 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | 0.46% | 15,075 |
| Oct 23, 2025 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | 3.33% | 33,716 |
| Oct 22, 2025 | 0.38 | 0.42 | 0.37 | 0.42 | 0.41 | 13.51% | 207,700 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | - | 9,802 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -2.63% | 5,532 |
| Oct 17, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.37 | 2.70% | 10,326 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.36 | -7.50% | 5,336 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 88 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -2.44% | 4,043 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.40 | -4.65% | 15,240 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.42 | - | 153,833 |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | 21 |
| Oct 8, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.42 | 4.88% | 22,411 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.41 | 0.40 | - | - |
| Oct 6, 2025 | 0.41 | 0.45 | 0.41 | 0.41 | 0.40 | -2.38% | 5,761 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | 31,563 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 21 |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -2.33% | 12 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.27% | 251,394 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -4.35% | 6,110 |
| Sep 26, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.45 | 2.22% | 21,600 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | - | - |
| Sep 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 500 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 500 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.17% | 3,075 |
| Sep 19, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.45 | - | 136,266 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.22% | 50,006 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -4.26% | 99,633 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -2.08% | 6,005 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.47 | -4.00% | 2,730 |
| Sep 12, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.49 | 8.70% | 47,958 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 33,605 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | - | 40,495 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 2,916 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.45 | - | - |
| Sep 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -2.13% | 3,611 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 2.17% | 7,712 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | 2.22% | 2,062 |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | - | - |
| Sep 1, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | - | - |
| Aug 29, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.44 | - | 5,620 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.44 | - | 10,704 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.27% | 23,000 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.43 | - | - |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 13,691 |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 12,200 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | - | 21,721 |
| Aug 20, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 3.29% | 11,454 |
| Aug 19, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.42 | 6.50% | 1,480 |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.40 | 0.39 | - | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -4.76% | 2,250 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.41 | - | 3,975 |
| Aug 13, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | 7.69% | 38,137 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.38 | -4.88% | 1,605 |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 2.50% | 31,555 |
| Aug 8, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.39 | 2.56% | 1,596 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.38 | -2.50% | 8,663 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 10 |
| Aug 5, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.39 | 8.11% | 5,109 |
| Aug 4, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.36 | - | 13,008 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | 0.36 | - | 3,632 |
| Jul 31, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | -7.04% | 23,877 |
| Jul 30, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.39 | 2.05% | 30,613 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.38 | 2.63% | 9,850 |
| Jul 28, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.37 | -1.55% | 64,992 |
| Jul 25, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.38 | 7.22% | 26,611 |
| Jul 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.35 | 5.88% | 10,697 |
| Jul 23, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.33 | - | 9,538 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | - | - |
| Jul 21, 2025 | 0.33 | 0.34 | 0.28 | 0.34 | 0.33 | 17.24% | 73,950 |