Mint Incorporation Limited (MIMI)
NASDAQ: MIMI · Real-Time Price · USD
6.32
+0.66 (11.66%)
At close: Aug 13, 2025, 4:00 PM
6.40
+0.08 (1.27%)
After-hours: Aug 13, 2025, 7:48 PM EDT
Mint Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.46 | 6.78 | 4.66 | 6.32 | 6.32 | 11.66% | 908,667 |
| Aug 12, 2025 | 8.25 | 8.35 | 3.81 | 5.66 | 5.66 | -33.18% | 2,883,875 |
| Aug 11, 2025 | 9.70 | 9.70 | 8.30 | 8.47 | 8.47 | -14.79% | 2,090,240 |
| Aug 8, 2025 | 9.43 | 9.99 | 9.40 | 9.94 | 9.94 | 5.41% | 334,137 |
| Aug 7, 2025 | 9.54 | 9.69 | 9.20 | 9.43 | 9.43 | -1.98% | 1,086,861 |
| Aug 6, 2025 | 9.32 | 9.75 | 8.90 | 9.62 | 9.62 | 4.11% | 1,409,469 |
| Aug 5, 2025 | 9.08 | 9.43 | 8.97 | 9.24 | 9.24 | 1.76% | 436,714 |
| Aug 4, 2025 | 8.24 | 9.16 | 8.24 | 9.08 | 9.08 | 9.40% | 749,818 |
| Aug 1, 2025 | 8.75 | 8.84 | 8.29 | 8.30 | 8.30 | -8.29% | 273,231 |
| Jul 31, 2025 | 8.42 | 9.14 | 8.01 | 9.05 | 9.05 | 6.85% | 2,224,658 |
| Jul 30, 2025 | 8.39 | 8.70 | 8.33 | 8.47 | 8.47 | 1.19% | 232,595 |
| Jul 29, 2025 | 8.83 | 9.00 | 7.86 | 8.37 | 8.37 | -4.23% | 1,509,394 |
| Jul 28, 2025 | 7.85 | 8.89 | 7.81 | 8.74 | 8.74 | 10.21% | 796,426 |
| Jul 25, 2025 | 7.75 | 8.09 | 7.70 | 7.93 | 7.93 | -0.75% | 418,778 |
| Jul 24, 2025 | 7.46 | 8.16 | 7.42 | 7.99 | 7.99 | 7.10% | 1,143,822 |
| Jul 23, 2025 | 7.48 | 7.59 | 7.35 | 7.46 | 7.46 | 0.81% | 409,311 |
| Jul 22, 2025 | 7.26 | 7.66 | 7.26 | 7.40 | 7.40 | 3.42% | 1,873,023 |
| Jul 21, 2025 | 7.00 | 7.20 | 6.78 | 7.16 | 7.16 | 6.32% | 602,386 |
| Jul 18, 2025 | 6.90 | 7.20 | 6.63 | 6.73 | 6.73 | -1.17% | 930,144 |
| Jul 17, 2025 | 6.91 | 6.99 | 6.67 | 6.81 | 6.81 | -0.73% | 479,213 |
| Jul 16, 2025 | 7.16 | 7.20 | 6.71 | 6.86 | 6.86 | -4.72% | 847,332 |
| Jul 15, 2025 | 7.17 | 7.24 | 6.11 | 7.20 | 7.20 | 1.41% | 1,311,199 |
| Jul 14, 2025 | 7.06 | 7.25 | 6.80 | 7.10 | 7.10 | -0.56% | 1,830,550 |
| Jul 11, 2025 | 7.12 | 7.19 | 6.78 | 7.14 | 7.14 | 0.28% | 262,976 |
| Jul 10, 2025 | 7.35 | 7.35 | 7.05 | 7.12 | 7.12 | -1.25% | 133,149 |
| Jul 9, 2025 | 7.20 | 7.35 | 7.00 | 7.21 | 7.21 | 1.41% | 161,095 |
| Jul 8, 2025 | 7.33 | 7.51 | 6.90 | 7.11 | 7.11 | -3.40% | 571,791 |
| Jul 7, 2025 | 6.98 | 7.48 | 6.65 | 7.36 | 7.36 | 5.44% | 1,634,722 |
| Jul 3, 2025 | 6.70 | 7.06 | 6.64 | 6.98 | 6.98 | 4.18% | 453,977 |
| Jul 2, 2025 | 6.60 | 6.74 | 6.25 | 6.70 | 6.70 | 1.52% | 406,579 |
| Jul 1, 2025 | 6.73 | 6.75 | 6.25 | 6.60 | 6.60 | -0.30% | 559,986 |
| Jun 30, 2025 | 7.00 | 7.04 | 5.04 | 6.62 | 6.62 | -6.23% | 753,052 |
| Jun 27, 2025 | 7.01 | 7.29 | 6.85 | 7.06 | 7.06 | 1.58% | 719,127 |
| Jun 26, 2025 | 6.98 | 7.20 | 6.81 | 6.95 | 6.95 | -1.42% | 708,387 |
| Jun 25, 2025 | 6.83 | 7.08 | 6.75 | 7.05 | 7.05 | 3.68% | 919,146 |
| Jun 24, 2025 | 6.98 | 7.35 | 6.78 | 6.80 | 6.80 | -2.86% | 1,062,951 |
| Jun 23, 2025 | 7.03 | 7.05 | 6.61 | 7.00 | 7.00 | -0.71% | 1,574,246 |
| Jun 20, 2025 | 6.90 | 7.07 | 6.73 | 7.05 | 7.05 | 2.47% | 594,424 |
| Jun 18, 2025 | 6.71 | 6.88 | 6.65 | 6.88 | 6.88 | 1.78% | 328,398 |
| Jun 17, 2025 | 6.41 | 6.92 | 6.37 | 6.76 | 6.76 | 4.81% | 2,603,968 |
| Jun 16, 2025 | 6.44 | 6.66 | 6.37 | 6.45 | 6.45 | 0.16% | 306,262 |
| Jun 13, 2025 | 6.40 | 6.50 | 6.32 | 6.44 | 6.44 | 0.47% | 312,160 |
| Jun 12, 2025 | 6.40 | 6.70 | 6.28 | 6.41 | 6.41 | 0.79% | 463,146 |
| Jun 11, 2025 | 6.42 | 6.50 | 6.32 | 6.36 | 6.36 | -0.47% | 867,650 |
| Jun 10, 2025 | 6.23 | 6.40 | 6.01 | 6.39 | 6.39 | 4.07% | 2,380,608 |
| Jun 9, 2025 | 6.09 | 6.19 | 6.02 | 6.14 | 6.14 | 0.82% | 274,459 |
| Jun 6, 2025 | 6.00 | 6.10 | 5.90 | 6.09 | 6.09 | 2.01% | 293,625 |
| Jun 5, 2025 | 5.85 | 6.05 | 5.50 | 5.97 | 5.97 | 3.11% | 630,999 |
| Jun 4, 2025 | 5.92 | 5.94 | 5.79 | 5.79 | 5.79 | -0.86% | 389,916 |
| Jun 3, 2025 | 5.91 | 5.98 | 5.69 | 5.84 | 5.84 | -1.18% | 868,409 |