Mint Incorporation Limited - MIMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	0.27	0.26	0.26	0.27	0.26	57,706
February 05, 2026	0.28	0.26	0.26	0.28	0.26	242,100
February 04, 2026	0.25	0.26	0.26	0.29	0.25	361,610
February 03, 2026	0.26	0.26	0.26	0.28	0.25	175,367
February 02, 2026	0.28	0.26	0.26	0.31	0.26	355,159
January 30, 2026	0.3	0.28	0.28	0.31	0.28	485,339
January 29, 2026	0.34	0.3	0.3	0.34	0.3	216,024
January 28, 2026	0.32	0.34	0.34	0.34	0.32	130,296
January 27, 2026	0.31	0.33	0.33	0.34	0.31	150,442
January 26, 2026	0.32	0.31	0.31	0.32	0.3	551,942
January 23, 2026	0.32	0.32	0.32	0.33	0.32	71,886
January 22, 2026	0.32	0.33	0.33	0.34	0.32	261,745
January 21, 2026	0.31	0.32	0.32	0.33	0.31	147,139
January 20, 2026	0.3	0.31	0.31	0.34	0.27	501,700
January 16, 2026	0.31	0.3	0.3	0.32	0.3	198,442
January 15, 2026	0.3	0.3	0.3	0.31	0.3	132,353
January 14, 2026	0.31	0.3	0.3	0.32	0.3	192,145
January 13, 2026	0.32	0.31	0.31	0.33	0.31	268,748
January 12, 2026	0.31	0.33	0.33	0.36	0.31	482,000
January 09, 2026	0.35	0.33	0.33	0.4	0.3	1.01M
January 08, 2026	0.36	0.37	0.37	0.4	0.36	404,504
January 07, 2026	0.34	0.38	0.38	0.43	0.34	1.88M
January 06, 2026	0.34	0.35	0.35	0.37	0.34	370,314
January 05, 2026	0.31	0.37	0.37	0.37	0.31	1.92M
January 02, 2026	0.31	0.32	0.32	0.5	0.3	11.05M
December 31, 2025	0.31	0.3	0.3	0.32	0.28	539,798
December 30, 2025	0.28	0.3	0.3	0.32	0.28	366,117
December 29, 2025	0.31	0.29	0.29	0.33	0.27	654,300
December 26, 2025	0.36	0.32	0.32	0.37	0.32	257,593
December 24, 2025	0.35	0.36	0.36	0.39	0.35	404,400
December 23, 2025	0.38	0.37	0.37	0.39	0.36	1.1M
December 22, 2025	0.41	0.39	0.39	0.43	0.39	4.06M
December 19, 2025	0.28	0.48	0.48	0.58	0.28	113.32M
December 18, 2025	0.27	0.27	0.27	0.3	0.25	365,100
December 17, 2025	0.33	0.3	0.3	0.36	0.3	118,513
December 16, 2025	0.37	0.34	0.34	0.38	0.34	206,225
December 15, 2025	0.42	0.38	0.38	0.42	0.38	125,322
December 12, 2025	0.43	0.43	0.43	0.45	0.41	132,700
December 11, 2025	0.47	0.44	0.44	0.47	0.43	122,847
December 10, 2025	0.49	0.47	0.47	0.49	0.47	75,227
December 09, 2025	0.49	0.47	0.47	0.5	0.45	171,000
December 08, 2025	0.49	0.5	0.5	0.53	0.49	286,312
December 05, 2025	0.5	0.51	0.51	0.53	0.5	281,400
December 04, 2025	0.5	0.5	0.5	0.52	0.48	269,800
December 03, 2025	0.45	0.5	0.5	0.52	0.45	288,859
December 02, 2025	0.51	0.47	0.47	0.52	0.46	533,545
December 01, 2025	0.55	0.52	0.52	0.55	0.51	699,545
November 28, 2025	0.52	0.53	0.53	0.54	0.49	637,420
November 26, 2025	0.46	0.52	0.52	0.53	0.45	1.34M
November 25, 2025	0.6	0.46	0.46	0.6	0.45	2.1M
November 24, 2025	0.47	0.55	0.55	0.69	0.44	11.96M
November 21, 2025	0.34	0.44	0.44	0.57	0.34	10.69M
November 20, 2025	0.38	0.37	0.37	0.4	0.36	1.12M
November 19, 2025	0.43	0.41	0.41	0.43	0.4	583,600
November 18, 2025	0.42	0.44	0.44	0.46	0.4	1.09M
November 17, 2025	0.55	0.49	0.49	0.56	0.45	1.14M
November 14, 2025	0.53	0.57	0.57	0.58	0.53	782,924
November 13, 2025	0.67	0.59	0.59	0.69	0.52	1.16M
November 12, 2025	0.67	0.68	0.68	0.77	0.65	1.04M
November 11, 2025	0.69	0.67	0.67	0.71	0.61	1.09M

Mint Incorporation Limited (MIMI) NASDAQ