Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.95	0.95	0.95	0.95	0.95	6.28%	296,587
Dec 3, 2025	0.89	0.89	0.89	0.89	0.89	-8.79%	669,746
Dec 2, 2025	0.98	0.98	0.98	0.98	0.98	0.41%	611,618
Dec 1, 2025	0.97	0.97	0.97	0.97	0.97	5.18%	861,128
Nov 28, 2025	0.93	0.93	0.93	0.93	0.93	2.21%	586,929
Nov 27, 2025	0.91	0.91	0.91	0.91	0.91	3.66%	445,712
Nov 26, 2025	0.87	0.87	0.87	0.87	0.87	7.37%	705,542
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	1.24%	504,935
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	3.61%	653,967
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	2.11%	335,334
Nov 20, 2025	0.76	0.76	0.76	0.76	0.76	5.26%	311,156
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	2.85%	417,864
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	-10.00%	525,189
Nov 17, 2025	0.78	0.78	0.78	0.78	0.78	1.04%	1,214,000
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	1.31%	284,899
Nov 13, 2025	0.76	0.76	0.76	0.76	0.76	0.26%	384,303
Nov 12, 2025	0.76	0.76	0.76	0.76	0.76	4.11%	573,313
Nov 11, 2025	0.73	0.73	0.73	0.73	0.73	-0.54%	453,803
Nov 10, 2025	0.73	0.73	0.73	0.73	0.73	-0.81%	403,162
Nov 7, 2025	0.74	0.74	0.74	0.74	0.74	5.41%	243,139
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	-6.15%	1,213,169
Nov 5, 2025	0.75	0.75	0.75	0.75	0.75	2.75%	409,358
Nov 4, 2025	0.73	0.73	0.73	0.73	0.73	-1.09%	1,009,004
Nov 3, 2025	0.74	0.74	0.74	0.74	0.74	0.55%	1,104,030
Oct 31, 2025	0.73	0.73	0.73	0.73	0.73	-0.81%	261,134
Oct 30, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	2,005,761
Oct 29, 2025	0.75	0.75	0.75	0.75	0.75	1.08%	760,483
Oct 28, 2025	0.74	0.74	0.74	0.74	0.74	-9.76%	2,173,161
Oct 27, 2025	0.82	0.82	0.82	0.82	0.82	-3.07%	653,160
Oct 24, 2025	0.85	0.85	0.85	0.85	0.85	2.92%	886,893
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	-2.14%	1,560,577
Oct 22, 2025	0.84	0.84	0.84	0.84	0.84	4.48%	1,570,026
Oct 21, 2025	0.80	0.80	0.80	0.80	0.80	-13.36%	3,485,659
Oct 20, 2025	0.93	0.93	0.93	0.93	0.93	19.90%	4,294,515
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	-2.76%	1,705,050
Oct 16, 2025	0.80	0.80	0.80	0.80	0.80	3.38%	853,517
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	7.54%	1,159,840
Oct 14, 2025	0.72	0.72	0.72	0.72	0.72	-7.01%	2,168,933
Oct 13, 2025	0.77	0.77	0.77	0.77	0.77	6.35%	2,084,909
Oct 10, 2025	0.72	0.72	0.72	0.72	0.72	-9.27%	6,672,458
Oct 9, 2025	0.80	0.80	0.80	0.80	0.80	29.97%	4,614,297
Oct 8, 2025	0.61	0.61	0.61	0.61	0.61	2.33%	1,513,560
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	2.04%	2,538,920
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	5.38%	723,811
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	4.89%	1,318,417
Oct 2, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	451,573
Oct 1, 2025	0.54	0.54	0.54	0.54	0.54	-4.58%	727,385
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	2.90%	222,917
Sep 29, 2025	0.55	0.55	0.55	0.55	0.55	-4.50%	572,051
Sep 26, 2025	0.58	0.58	0.58	0.58	0.58	-	428,686