Mincon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.47	0.48	0.46	0.46	0.46	2.22%	21,600
Sep 25, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Sep 24, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Sep 23, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	3,075
Sep 19, 2025	0.46	0.48	0.46	0.46	0.46	-	136,266
Sep 18, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	50,006
Sep 17, 2025	0.46	0.46	0.45	0.45	0.45	-4.26%	99,633
Sep 16, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	6,005
Sep 15, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	2,730
Sep 12, 2025	0.48	0.50	0.47	0.50	0.50	8.70%	47,958
Sep 11, 2025	0.46	0.46	0.46	0.46	0.46	-	33,605
Sep 10, 2025	0.47	0.47	0.46	0.46	0.46	-	40,495
Sep 9, 2025	0.46	0.46	0.46	0.46	0.46	-	2,916
Sep 8, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Sep 5, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	3,611
Sep 4, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	7,712
Sep 3, 2025	0.47	0.47	0.46	0.46	0.46	2.22%	2,062
Sep 2, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Sep 1, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Aug 29, 2025	0.47	0.47	0.45	0.45	0.45	-	5,620
Aug 28, 2025	0.46	0.47	0.45	0.45	0.45	-	10,704
Aug 27, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	23,000
Aug 26, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Aug 25, 2025	0.44	0.44	0.44	0.44	0.44	-	13,691
Aug 22, 2025	0.44	0.44	0.44	0.44	0.44	-	12,200
Aug 21, 2025	0.46	0.46	0.44	0.44	0.44	-	21,721
Aug 20, 2025	0.43	0.44	0.43	0.44	0.44	3.29%	11,454
Aug 19, 2025	0.40	0.43	0.40	0.43	0.43	6.50%	1,480
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Aug 15, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	2,250
Aug 14, 2025	0.42	0.42	0.41	0.42	0.42	-	3,975
Aug 13, 2025	0.42	0.43	0.42	0.42	0.42	7.69%	38,137
Aug 12, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	1,605
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	31,555
Aug 8, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	1,596
Aug 7, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	8,663
Aug 6, 2025	0.40	0.40	0.40	0.40	0.40	-	10
Aug 5, 2025	0.40	0.43	0.40	0.40	0.40	8.11%	5,109
Aug 4, 2025	0.37	0.39	0.37	0.37	0.37	-	13,008
Aug 1, 2025	0.42	0.42	0.37	0.37	0.37	-	3,632
Jul 31, 2025	0.36	0.37	0.36	0.37	0.37	-7.04%	23,877
Jul 30, 2025	0.39	0.41	0.39	0.40	0.40	2.05%	30,613
Jul 29, 2025	0.40	0.40	0.39	0.39	0.39	2.63%	9,850
Jul 28, 2025	0.36	0.39	0.36	0.38	0.38	-1.55%	64,992
Jul 25, 2025	0.37	0.39	0.37	0.39	0.39	7.22%	26,611
Jul 24, 2025	0.37	0.37	0.36	0.36	0.36	5.88%	10,697
Jul 23, 2025	0.35	0.36	0.34	0.34	0.34	-	9,538
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 21, 2025	0.33	0.34	0.28	0.34	0.34	17.24%	73,950