Mincon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	10,100
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	3,000
Apr 24, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	7
Apr 23, 2026	0.72	0.72	0.72	0.72	0.72	3.62%	91,776
Apr 22, 2026	0.72	0.72	0.69	0.69	0.69	-	7,065
Apr 21, 2026	0.69	0.69	0.69	0.69	0.69	-3.50%	5,383
Apr 20, 2026	0.72	0.72	0.72	0.72	0.72	3.62%	5
Apr 17, 2026	0.69	0.69	0.69	0.69	0.69	-	40,000
Apr 16, 2026	0.72	0.72	0.69	0.69	0.69	1.47%	10,367
Apr 15, 2026	0.72	0.72	0.68	0.68	0.68	-1.45%	368,970
Apr 14, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	15,000
Apr 13, 2026	0.70	0.70	0.69	0.70	0.70	-	7,592
Apr 10, 2026	0.69	0.71	0.69	0.70	0.70	-2.78%	52,651
Apr 9, 2026	0.72	0.72	0.72	0.72	0.72	4.35%	6
Apr 8, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	2,267
Apr 7, 2026	0.70	0.70	0.69	0.70	0.70	-	12,750
Apr 2, 2026	0.72	0.72	0.70	0.70	0.70	-	310
Apr 1, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	414
Mar 31, 2026	0.72	0.72	0.72	0.72	0.72	4.35%	1,535
Mar 30, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	3,500
Mar 27, 2026	0.70	0.70	0.68	0.70	0.70	-2.78%	41,242
Mar 26, 2026	0.69	0.72	0.69	0.72	0.72	4.35%	3,444
Mar 25, 2026	0.72	0.72	0.68	0.69	0.69	-1.43%	16,750
Mar 24, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	3,123
Mar 23, 2026	0.72	0.72	0.72	0.72	0.72	-4.64%	1,001
Mar 20, 2026	0.76	0.76	0.76	0.76	0.76	4.86%	15
Mar 19, 2026	0.71	0.72	0.71	0.72	0.72	-	2,803
Mar 18, 2026	0.72	0.75	0.72	0.72	0.72	-	5,059
Mar 17, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	901
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	1,000
Mar 13, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	89,812
Mar 12, 2026	0.72	0.72	0.66	0.70	0.70	2.94%	4,339
Mar 11, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	100,410
Mar 10, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	21,312
Mar 9, 2026	0.62	0.65	0.62	0.65	0.65	7.44%	6,017
Mar 6, 2026	0.61	0.64	0.61	0.61	0.61	4.31%	6,878
Mar 5, 2026	0.58	0.58	0.58	0.58	0.58	-	100,000
Mar 4, 2026	0.65	0.65	0.55	0.58	0.58	5.45%	233,635
Mar 3, 2026	0.62	0.62	0.55	0.55	0.55	-15.38%	40,246
Mar 2, 2026	0.61	0.65	0.61	0.65	0.65	6.56%	7,011
Feb 27, 2026	0.59	0.61	0.59	0.61	0.61	-	6,162
Feb 26, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	5,700
Feb 25, 2026	0.60	0.60	0.60	0.60	0.60	-	4,000
Feb 24, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	2,178
Feb 23, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	13,292
Feb 20, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	3,500
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	31,563
Feb 18, 2026	0.59	0.59	0.59	0.59	0.59	-	1
Feb 17, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	4
Feb 16, 2026	0.60	0.60	0.60	0.60	0.60	2.59%	15,098
Feb 13, 2026	0.58	0.58	0.58	0.58	0.58	-	16
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 11, 2026	0.60	0.60	0.58	0.58	0.58	-	28
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	213,809
Feb 9, 2026	0.58	0.58	0.57	0.57	0.57	-	1,646
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	1,507
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	490,070
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	-	3,185
Feb 2, 2026	0.54	0.58	0.54	0.58	0.58	16.00%	2,300
Jan 30, 2026	0.50	0.50	0.50	0.50	0.50	-	225,000
Jan 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	1,500
Jan 28, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	484
Jan 26, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	53,700
Jan 23, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	5.00%	80
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 20, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	13
Jan 19, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 16, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	7,507
Jan 15, 2026	0.50	0.53	0.50	0.50	0.50	-	32,372
Jan 14, 2026	0.50	0.50	0.50	0.50	0.50	-	12
Jan 13, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	20,014
Jan 12, 2026	0.54	0.54	0.51	0.51	0.51	2.00%	666
Jan 9, 2026	0.50	0.50	0.50	0.50	0.50	-6.54%	26,416
Jan 8, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 6, 2026	0.55	0.55	0.54	0.54	0.54	7.00%	166
Jan 5, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	10,879
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Dec 31, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	2,696
Dec 29, 2025	0.47	0.50	0.47	0.50	0.50	-2.91%	6,741
Dec 24, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	67
Dec 23, 2025	0.52	0.52	0.49	0.51	0.51	-	3,563
Dec 22, 2025	0.52	0.52	0.51	0.51	0.51	-	22,710
Dec 19, 2025	0.52	0.54	0.51	0.51	0.51	-1.92%	410,705
Dec 18, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	2,510
Dec 17, 2025	0.51	0.53	0.51	0.51	0.51	-1.92%	62,947
Dec 16, 2025	0.51	0.52	0.51	0.52	0.52	-	14,944
Dec 15, 2025	0.52	0.52	0.52	0.52	0.52	8.33%	25,934
Dec 12, 2025	0.51	0.52	0.48	0.48	0.48	-5.88%	10,608
Dec 11, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	33
Dec 10, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	21,352
Dec 9, 2025	0.52	0.53	0.52	0.52	0.52	-	21,654
Dec 8, 2025	0.52	0.52	0.52	0.52	0.52	-	48,188
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