Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
0.513
+0.011 (2.13%)
At close: Dec 5, 2025, 4:00 PM EST
0.510
-0.003 (-0.57%)
After-hours: Dec 5, 2025, 7:39 PM EST
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.13% | 280,557 |
| Dec 4, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 1.37% | 268,834 |
| Dec 3, 2025 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | 5.23% | 288,722 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.46 | 0.47 | 0.47 | -10.14% | 532,818 |
| Dec 1, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.55% | 693,217 |
| Nov 28, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | 1.43% | 606,451 |
| Nov 26, 2025 | 0.46 | 0.53 | 0.45 | 0.52 | 0.52 | 12.83% | 1,331,055 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.45 | 0.46 | 0.46 | -17.00% | 2,074,694 |
| Nov 24, 2025 | 0.47 | 0.69 | 0.44 | 0.55 | 0.55 | 25.84% | 11,899,254 |
| Nov 21, 2025 | 0.34 | 0.57 | 0.34 | 0.44 | 0.44 | 19.45% | 10,541,806 |
| Nov 20, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -10.94% | 1,122,161 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.69% | 583,584 |
| Nov 18, 2025 | 0.42 | 0.46 | 0.40 | 0.44 | 0.44 | -10.32% | 1,089,782 |
| Nov 17, 2025 | 0.55 | 0.56 | 0.45 | 0.49 | 0.49 | -14.09% | 1,136,838 |
| Nov 14, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | -3.42% | 782,924 |
| Nov 13, 2025 | 0.67 | 0.69 | 0.52 | 0.59 | 0.59 | -13.24% | 1,160,232 |
| Nov 12, 2025 | 0.67 | 0.77 | 0.65 | 0.68 | 0.68 | 1.77% | 1,040,750 |
| Nov 11, 2025 | 0.69 | 0.71 | 0.61 | 0.67 | 0.67 | -7.19% | 1,092,721 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.70 | 0.72 | 0.72 | -16.28% | 1,514,631 |
| Nov 7, 2025 | 0.95 | 1.04 | 0.82 | 0.86 | 0.86 | -4.44% | 1,418,798 |
| Nov 6, 2025 | 1.15 | 1.15 | 0.82 | 0.90 | 0.90 | -21.74% | 2,679,096 |
| Nov 5, 2025 | 1.47 | 1.49 | 1.02 | 1.15 | 1.15 | -35.03% | 5,275,618 |
| Nov 4, 2025 | 4.31 | 5.00 | 1.04 | 1.77 | 1.77 | -59.03% | 7,227,667 |
| Nov 3, 2025 | 4.41 | 4.64 | 4.00 | 4.32 | 4.32 | -6.49% | 611,866 |
| Oct 31, 2025 | 5.16 | 5.18 | 4.26 | 4.62 | 4.62 | -12.00% | 342,138 |
| Oct 30, 2025 | 6.20 | 6.23 | 5.05 | 5.25 | 5.25 | -17.06% | 434,434 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.24 | 6.33 | 6.33 | -2.76% | 163,349 |
| Oct 28, 2025 | 6.43 | 6.80 | 6.43 | 6.51 | 6.51 | 1.24% | 119,826 |
| Oct 27, 2025 | 6.50 | 6.70 | 6.21 | 6.43 | 6.43 | -1.83% | 147,790 |
| Oct 24, 2025 | 6.45 | 6.60 | 6.20 | 6.55 | 6.55 | 1.55% | 140,778 |
| Oct 23, 2025 | 7.24 | 7.34 | 6.38 | 6.45 | 6.45 | -10.17% | 619,045 |
| Oct 22, 2025 | 7.00 | 7.27 | 7.00 | 7.18 | 7.18 | 0.70% | 150,074 |
| Oct 21, 2025 | 7.02 | 7.35 | 6.90 | 7.13 | 7.13 | 1.57% | 174,673 |
| Oct 20, 2025 | 6.95 | 7.07 | 6.71 | 7.02 | 7.02 | 1.59% | 149,145 |
| Oct 17, 2025 | 6.80 | 7.10 | 6.80 | 6.91 | 6.91 | 3.13% | 125,344 |
| Oct 16, 2025 | 7.05 | 7.11 | 6.60 | 6.70 | 6.70 | -6.69% | 185,076 |
| Oct 15, 2025 | 7.61 | 7.65 | 7.02 | 7.18 | 7.18 | -5.03% | 516,946 |
| Oct 14, 2025 | 7.10 | 7.68 | 6.91 | 7.56 | 7.56 | 9.57% | 266,213 |
| Oct 13, 2025 | 7.01 | 7.10 | 6.45 | 6.90 | 6.90 | 4.39% | 225,591 |
| Oct 10, 2025 | 7.05 | 7.25 | 6.21 | 6.61 | 6.61 | -4.20% | 1,061,654 |
| Oct 9, 2025 | 7.06 | 7.50 | 6.90 | 6.90 | 6.90 | -5.87% | 460,627 |
| Oct 8, 2025 | 8.00 | 8.10 | 6.50 | 7.33 | 7.33 | -8.38% | 638,109 |
| Oct 7, 2025 | 8.25 | 8.25 | 7.51 | 8.00 | 8.00 | -2.08% | 460,826 |
| Oct 6, 2025 | 8.78 | 9.28 | 8.01 | 8.17 | 8.17 | -6.63% | 1,334,374 |
| Oct 3, 2025 | 7.87 | 8.98 | 7.85 | 8.75 | 8.75 | 12.47% | 951,791 |
| Oct 2, 2025 | 7.74 | 7.99 | 7.62 | 7.78 | 7.78 | -2.75% | 451,225 |
| Oct 1, 2025 | 7.70 | 8.00 | 3.70 | 8.00 | 8.00 | 1.91% | 4,985,581 |
| Sep 30, 2025 | 7.50 | 8.03 | 7.50 | 7.85 | 7.85 | 4.67% | 309,041 |
| Sep 29, 2025 | 8.74 | 8.79 | 6.96 | 7.50 | 7.50 | -14.77% | 878,322 |
| Sep 26, 2025 | 8.63 | 8.95 | 8.60 | 8.80 | 8.80 | 2.80% | 293,201 |
| Sep 25, 2025 | 7.62 | 8.60 | 7.50 | 8.56 | 8.56 | 8.77% | 445,925 |
| Sep 24, 2025 | 7.82 | 8.33 | 7.50 | 7.87 | 7.87 | -2.36% | 628,767 |
| Sep 23, 2025 | 9.50 | 9.53 | 7.51 | 8.06 | 8.06 | -15.42% | 2,139,958 |
| Sep 22, 2025 | 9.40 | 10.30 | 9.00 | 9.53 | 9.53 | 1.60% | 1,050,111 |
| Sep 19, 2025 | 9.76 | 10.92 | 9.35 | 9.38 | 9.38 | -3.30% | 6,048,720 |
| Sep 18, 2025 | 10.50 | 10.50 | 9.01 | 9.70 | 9.70 | -7.71% | 2,743,034 |
| Sep 17, 2025 | 10.39 | 10.63 | 9.25 | 10.51 | 10.51 | 1.84% | 4,375,023 |
| Sep 16, 2025 | 10.65 | 10.85 | 10.00 | 10.32 | 10.32 | -4.00% | 1,512,508 |
| Sep 15, 2025 | 9.15 | 11.12 | 9.15 | 10.75 | 10.75 | 14.24% | 3,726,657 |
| Sep 12, 2025 | 9.05 | 9.59 | 8.20 | 9.41 | 9.41 | 4.09% | 829,000 |
| Sep 11, 2025 | 10.44 | 10.44 | 7.32 | 9.04 | 9.04 | 0.44% | 2,662,996 |
| Sep 10, 2025 | 9.34 | 13.69 | 8.89 | 9.00 | 9.00 | 2.16% | 8,867,280 |
| Sep 9, 2025 | 7.41 | 9.15 | 7.32 | 8.81 | 8.81 | 21.69% | 504,561 |
| Sep 8, 2025 | 6.39 | 7.29 | 6.39 | 7.24 | 7.24 | 10.20% | 275,021 |
| Sep 5, 2025 | 6.82 | 7.10 | 6.24 | 6.57 | 6.57 | 2.18% | 224,287 |
| Sep 4, 2025 | 5.68 | 6.50 | 5.28 | 6.43 | 6.43 | 12.61% | 255,672 |
| Sep 3, 2025 | 6.32 | 7.00 | 5.56 | 5.71 | 5.71 | -12.42% | 711,990 |
| Sep 2, 2025 | 6.72 | 6.90 | 6.46 | 6.52 | 6.52 | -4.12% | 257,152 |
| Aug 29, 2025 | 6.87 | 6.93 | 5.81 | 6.80 | 6.80 | -4.76% | 827,331 |
| Aug 28, 2025 | 7.96 | 8.37 | 6.63 | 7.14 | 7.14 | -11.19% | 804,546 |
| Aug 27, 2025 | 8.56 | 9.50 | 7.64 | 8.04 | 8.04 | -3.60% | 741,504 |
| Aug 26, 2025 | 9.60 | 11.00 | 5.70 | 8.34 | 8.34 | -13.49% | 3,178,373 |
| Aug 25, 2025 | 9.03 | 9.95 | 8.71 | 9.64 | 9.64 | 4.22% | 251,574 |
| Aug 22, 2025 | 8.90 | 9.49 | 8.49 | 9.25 | 9.25 | 1.87% | 186,686 |
| Aug 21, 2025 | 8.54 | 9.16 | 8.00 | 9.08 | 9.08 | 6.32% | 301,298 |
| Aug 20, 2025 | 7.45 | 8.57 | 7.45 | 8.54 | 8.54 | 15.09% | 277,229 |
| Aug 19, 2025 | 7.90 | 8.88 | 7.23 | 7.42 | 7.42 | -6.43% | 709,735 |
| Aug 18, 2025 | 7.81 | 7.93 | 7.22 | 7.93 | 7.93 | 3.80% | 127,395 |
| Aug 15, 2025 | 8.16 | 8.25 | 7.57 | 7.64 | 7.64 | -4.14% | 280,747 |
| Aug 14, 2025 | 6.55 | 7.99 | 6.55 | 7.97 | 7.97 | 26.11% | 555,354 |
| Aug 13, 2025 | 5.46 | 6.78 | 4.66 | 6.32 | 6.32 | 11.66% | 911,866 |
| Aug 12, 2025 | 8.25 | 8.35 | 3.81 | 5.66 | 5.66 | -33.18% | 2,883,875 |
| Aug 11, 2025 | 9.70 | 9.70 | 8.30 | 8.47 | 8.47 | -14.79% | 2,090,240 |
| Aug 8, 2025 | 9.43 | 9.99 | 9.40 | 9.94 | 9.94 | 5.41% | 334,137 |
| Aug 7, 2025 | 9.54 | 9.69 | 9.20 | 9.43 | 9.43 | -1.98% | 1,086,861 |
| Aug 6, 2025 | 9.32 | 9.75 | 8.90 | 9.62 | 9.62 | 4.11% | 1,409,469 |
| Aug 5, 2025 | 9.08 | 9.43 | 8.97 | 9.24 | 9.24 | 1.76% | 436,714 |
| Aug 4, 2025 | 8.24 | 9.16 | 8.24 | 9.08 | 9.08 | 9.40% | 749,818 |
| Aug 1, 2025 | 8.75 | 8.84 | 8.29 | 8.30 | 8.30 | -8.29% | 273,231 |
| Jul 31, 2025 | 8.42 | 9.14 | 8.01 | 9.05 | 9.05 | 6.85% | 2,224,658 |
| Jul 30, 2025 | 8.39 | 8.70 | 8.33 | 8.47 | 8.47 | 1.19% | 232,595 |
| Jul 29, 2025 | 8.83 | 9.00 | 7.86 | 8.37 | 8.37 | -4.23% | 1,509,394 |
| Jul 28, 2025 | 7.85 | 8.89 | 7.81 | 8.74 | 8.74 | 10.21% | 796,426 |
| Jul 25, 2025 | 7.75 | 8.09 | 7.70 | 7.93 | 7.93 | -0.75% | 418,778 |
| Jul 24, 2025 | 7.46 | 8.16 | 7.42 | 7.99 | 7.99 | 7.10% | 1,143,822 |
| Jul 23, 2025 | 7.48 | 7.59 | 7.35 | 7.46 | 7.46 | 0.81% | 409,311 |
| Jul 22, 2025 | 7.26 | 7.66 | 7.26 | 7.40 | 7.40 | 3.42% | 1,873,023 |
| Jul 21, 2025 | 7.00 | 7.20 | 6.78 | 7.16 | 7.16 | 6.32% | 602,386 |
| Jul 18, 2025 | 6.90 | 7.20 | 6.63 | 6.73 | 6.73 | -1.17% | 930,144 |
| Jul 17, 2025 | 6.91 | 6.99 | 6.67 | 6.81 | 6.81 | -0.73% | 479,213 |