Mint Incorporation Limited (MIMI)

NASDAQ: MIMI · Real-Time Price · USD

0.319

-0.010 (-3.07%)

At close: Mar 6, 2026, 4:00 PM EST

0.316

-0.003 (-0.97%)

After-hours: Mar 6, 2026, 7:59 PM EST

Mint Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	-3.07%	79,570
Mar 5, 2026	0.32	0.33	0.31	0.33	0.33	2.97%	219,579
Mar 4, 2026	0.32	0.33	0.32	0.32	0.32	-	264,203
Mar 3, 2026	0.31	0.33	0.31	0.32	0.32	0.25%	368,148
Mar 2, 2026	0.33	0.35	0.32	0.32	0.32	-5.28%	244,214
Feb 27, 2026	0.34	0.37	0.34	0.34	0.34	-6.65%	556,761
Feb 26, 2026	0.35	0.38	0.34	0.36	0.36	-6.23%	1,443,865
Feb 25, 2026	0.44	0.48	0.33	0.39	0.39	16.67%	39,300,695
Feb 24, 2026	0.34	0.34	0.31	0.33	0.33	-1.05%	257,518
Feb 23, 2026	0.31	0.35	0.29	0.33	0.33	8.10%	554,097
Feb 20, 2026	0.31	0.33	0.28	0.31	0.31	-0.80%	546,102
Feb 19, 2026	0.32	0.33	0.31	0.31	0.31	-7.82%	420,159
Feb 18, 2026	0.34	0.35	0.32	0.34	0.34	-7.18%	836,734
Feb 17, 2026	0.33	0.37	0.33	0.36	0.36	-6.05%	2,415,824
Feb 13, 2026	0.48	0.48	0.32	0.39	0.39	38.18%	84,306,126
Feb 12, 2026	0.31	0.32	0.28	0.28	0.28	-10.66%	608,220
Feb 11, 2026	0.33	0.34	0.31	0.31	0.31	-7.82%	1,144,332
Feb 10, 2026	0.33	0.36	0.28	0.34	0.34	-3.49%	4,078,823
Feb 9, 2026	0.37	0.43	0.31	0.35	0.35	37.08%	141,075,377
Feb 6, 2026	0.27	0.27	0.26	0.26	0.26	-0.39%	56,406
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-1.00%	235,993
Feb 4, 2026	0.25	0.29	0.25	0.26	0.26	1.40%	361,610
Feb 3, 2026	0.26	0.28	0.25	0.26	0.26	-2.65%	174,911
Feb 2, 2026	0.28	0.31	0.26	0.26	0.26	-6.88%	353,293
Jan 30, 2026	0.30	0.31	0.28	0.28	0.28	-5.50%	479,765
Jan 29, 2026	0.34	0.34	0.30	0.30	0.30	-11.22%	212,376
Jan 28, 2026	0.32	0.34	0.32	0.34	0.34	0.90%	130,621
Jan 27, 2026	0.31	0.34	0.31	0.33	0.33	6.93%	150,226
Jan 26, 2026	0.32	0.32	0.30	0.31	0.31	-1.51%	551,616
Jan 23, 2026	0.32	0.33	0.32	0.32	0.32	-2.60%	71,886
Jan 22, 2026	0.32	0.34	0.32	0.33	0.33	1.15%	261,724
Jan 21, 2026	0.31	0.33	0.31	0.32	0.32	2.80%	145,863
Jan 20, 2026	0.30	0.34	0.27	0.31	0.31	4.22%	501,616
Jan 16, 2026	0.31	0.32	0.30	0.30	0.30	-0.13%	185,717
Jan 15, 2026	0.30	0.31	0.30	0.30	0.30	0.57%	132,052
Jan 14, 2026	0.31	0.32	0.30	0.30	0.30	-3.94%	189,054
Jan 13, 2026	0.32	0.33	0.31	0.31	0.31	-4.03%	267,143
Jan 12, 2026	0.31	0.36	0.31	0.33	0.33	-1.87%	480,318
Jan 9, 2026	0.35	0.40	0.30	0.33	0.33	-10.55%	1,010,277
Jan 8, 2026	0.36	0.40	0.36	0.37	0.37	-2.11%	404,285
Jan 7, 2026	0.34	0.43	0.34	0.38	0.38	8.20%	1,870,386
Jan 6, 2026	0.34	0.37	0.34	0.35	0.35	-5.38%	370,214
Jan 5, 2026	0.31	0.37	0.31	0.37	0.37	16.32%	1,785,103
Jan 2, 2026	0.31	0.50	0.30	0.32	0.32	6.00%	11,017,041
Dec 31, 2025	0.31	0.32	0.28	0.30	0.30	-1.12%	539,798
Dec 30, 2025	0.28	0.32	0.28	0.30	0.30	6.34%	366,117
Dec 29, 2025	0.31	0.33	0.27	0.29	0.29	-11.29%	654,255
Dec 26, 2025	0.36	0.37	0.32	0.32	0.32	-10.67%	257,593
Dec 24, 2025	0.35	0.39	0.35	0.36	0.36	-2.99%	404,383
Dec 23, 2025	0.38	0.39	0.36	0.37	0.37	-4.03%	1,099,594
Dec 22, 2025	0.41	0.43	0.39	0.39	0.39	-19.35%	4,061,789
Dec 19, 2025	0.28	0.58	0.28	0.48	0.48	75.45%	123,073,191
Dec 18, 2025	0.27	0.30	0.25	0.27	0.27	-9.02%	365,064
Dec 17, 2025	0.33	0.36	0.30	0.30	0.30	-10.62%	118,513
Dec 16, 2025	0.37	0.38	0.34	0.34	0.34	-11.55%	206,225
Dec 15, 2025	0.42	0.42	0.38	0.38	0.38	-12.16%	125,322
Dec 12, 2025	0.43	0.45	0.41	0.43	0.43	-0.87%	132,673
Dec 11, 2025	0.47	0.47	0.43	0.44	0.44	-7.19%	122,847
Dec 10, 2025	0.49	0.49	0.47	0.47	0.47	0.45%	75,227
Dec 9, 2025	0.49	0.50	0.45	0.47	0.47	-6.27%	170,981
Dec 8, 2025	0.49	0.53	0.49	0.50	0.50	-2.56%	286,312
Dec 5, 2025	0.50	0.53	0.50	0.51	0.51	2.13%	281,371
Dec 4, 2025	0.50	0.52	0.48	0.50	0.50	1.37%	269,783
Dec 3, 2025	0.45	0.52	0.45	0.50	0.50	5.23%	288,859
Dec 2, 2025	0.51	0.52	0.46	0.47	0.47	-10.14%	533,545
Dec 1, 2025	0.55	0.55	0.51	0.52	0.52	-0.55%	699,545
Nov 28, 2025	0.52	0.54	0.49	0.53	0.53	1.43%	637,420
Nov 26, 2025	0.46	0.53	0.45	0.52	0.52	12.83%	1,344,910
Nov 25, 2025	0.60	0.60	0.45	0.46	0.46	-17.00%	2,096,297
Nov 24, 2025	0.47	0.69	0.44	0.55	0.55	25.84%	11,962,294
Nov 21, 2025	0.34	0.57	0.34	0.44	0.44	19.45%	10,690,003
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