Minth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.80	33.84	33.24	33.60	33.60	-0.24%	2,791,464
Dec 4, 2025	33.60	34.10	33.08	33.68	33.68	2.81%	5,081,330
Dec 3, 2025	34.10	34.34	32.48	32.76	32.76	-2.79%	6,555,747
Dec 2, 2025	33.56	34.28	33.32	33.70	33.70	0.12%	3,003,940
Dec 1, 2025	34.50	34.50	33.40	33.66	33.66	-1.12%	3,103,786
Nov 28, 2025	33.92	34.58	33.80	34.04	34.04	0.29%	1,459,701
Nov 27, 2025	34.28	35.16	33.90	33.94	33.94	-0.99%	4,159,300
Nov 26, 2025	34.12	34.62	33.84	34.28	34.28	0.47%	4,907,158
Nov 25, 2025	33.78	34.62	33.74	34.12	34.12	1.91%	5,876,911
Nov 24, 2025	32.68	33.76	32.54	33.48	33.48	2.83%	5,001,066
Nov 21, 2025	33.00	33.00	32.02	32.56	32.56	-3.73%	8,948,299
Nov 20, 2025	34.10	34.48	33.16	33.82	33.82	-0.18%	4,628,814
Nov 19, 2025	34.72	34.72	33.50	33.88	33.88	-1.17%	2,591,951
Nov 18, 2025	35.70	35.70	33.62	34.28	34.28	-5.51%	5,152,366
Nov 17, 2025	35.02	36.62	35.02	36.28	36.28	3.60%	6,931,178
Nov 14, 2025	35.40	36.18	34.62	35.02	35.02	-2.07%	5,356,640
Nov 13, 2025	35.80	35.80	34.42	35.76	35.76	-1.22%	7,742,251
Nov 12, 2025	36.62	36.62	35.12	36.20	36.20	0.56%	4,050,018
Nov 11, 2025	36.00	36.76	35.60	36.00	36.00	0.11%	4,652,425
Nov 10, 2025	38.24	38.24	35.30	35.96	35.96	-5.72%	15,187,120
Nov 7, 2025	38.60	39.00	37.32	38.14	38.14	-2.10%	5,550,750
Nov 6, 2025	39.20	39.60	37.70	38.96	38.96	-0.10%	13,280,400
Nov 5, 2025	37.80	39.60	36.82	39.00	39.00	1.77%	12,776,350
Nov 4, 2025	36.20	38.88	36.08	38.32	38.32	6.03%	13,970,350
Nov 3, 2025	37.02	38.00	35.08	36.14	36.14	4.94%	12,104,520
Oct 31, 2025	35.38	35.40	33.80	34.44	34.44	-1.82%	6,968,298
Oct 30, 2025	35.52	35.80	34.50	35.08	35.08	0.34%	8,139,211
Oct 28, 2025	35.00	35.88	34.54	34.96	34.96	-1.41%	9,165,889
Oct 27, 2025	34.04	35.52	33.38	35.46	35.46	11.44%	11,541,590
Oct 24, 2025	31.60	32.28	31.60	31.82	31.82	1.14%	4,468,724
Oct 23, 2025	31.64	31.98	30.52	31.46	31.46	-1.93%	3,281,063
Oct 22, 2025	31.08	32.34	30.72	32.08	32.08	2.56%	4,758,989
Oct 21, 2025	31.14	32.00	31.02	31.28	31.28	0.45%	5,209,722
Oct 20, 2025	30.78	31.46	30.10	31.14	31.14	5.63%	5,198,899
Oct 17, 2025	30.04	30.56	29.08	29.48	29.48	-3.53%	9,970,206
Oct 16, 2025	31.24	32.20	30.32	30.56	30.56	-1.93%	7,614,827
Oct 15, 2025	29.84	31.54	29.84	31.16	31.16	4.42%	9,559,185
Oct 14, 2025	33.70	33.70	29.70	29.84	29.84	-8.18%	9,364,423
Oct 13, 2025	31.28	32.66	31.00	32.50	32.50	-0.43%	9,096,716
Oct 10, 2025	35.10	35.10	32.36	32.64	32.64	-7.01%	11,611,210
Oct 9, 2025	35.76	36.28	34.68	35.10	35.10	-0.85%	7,354,206
Oct 8, 2025	35.70	35.70	34.62	35.40	35.40	-0.90%	1,673,000
Oct 6, 2025	36.02	36.18	35.04	35.72	35.72	-1.38%	4,553,377
Oct 3, 2025	36.90	36.90	35.28	36.22	36.22	-2.06%	5,149,779
Oct 2, 2025	34.00	37.20	33.62	36.98	36.98	9.34%	7,633,031
Sep 30, 2025	33.88	34.30	33.18	33.82	33.82	-0.53%	7,454,416
Sep 29, 2025	32.72	34.46	32.54	34.00	34.00	4.04%	7,683,553
Sep 26, 2025	34.16	34.16	32.10	32.68	32.68	-4.33%	10,900,120
Sep 25, 2025	35.70	35.70	33.40	34.16	34.16	-2.62%	8,588,439
Sep 24, 2025	34.90	35.70	34.30	35.08	35.08	1.27%	8,152,720