NasdaqCM - Nasdaq Real Time Price USD
Mint Incorporation Limited (MIMI)
4.4050
+0.2050
+(4.88%)
At close: May 9 at 4:00:00 PM EDT
4.5000
+0.09
+(2.16%)
After hours: May 9 at 5:05:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.2000 | 4.5000 | 4.1800 | 4.4050 | 4.4050 | 44,400 |
| May 8, 2025 | 4.1220 | 4.4460 | 4.0700 | 4.2000 | 4.2000 | 51,500 |
| May 7, 2025 | 3.8900 | 4.3200 | 3.8900 | 4.0500 | 4.0500 | 43,000 |
| May 6, 2025 | 3.9900 | 4.2000 | 3.7600 | 4.0200 | 4.0200 | 42,900 |
| May 5, 2025 | 3.9000 | 4.1900 | 3.9000 | 4.0500 | 4.0500 | 40,000 |
| May 2, 2025 | 4.0480 | 4.2500 | 3.8100 | 3.9100 | 3.9100 | 33,200 |
| May 1, 2025 | 3.9100 | 4.2000 | 3.7100 | 4.0100 | 4.0100 | 59,000 |
| Apr 30, 2025 | 4.0500 | 4.1000 | 3.9100 | 3.9800 | 3.9800 | 11,100 |
| Apr 29, 2025 | 4.2000 | 4.3000 | 3.9000 | 4.0500 | 4.0500 | 39,300 |
| Apr 28, 2025 | 4.2200 | 4.3000 | 4.0700 | 4.1760 | 4.1760 | 22,500 |
| Apr 25, 2025 | 4.3600 | 4.3700 | 4.0300 | 4.0400 | 4.0400 | 31,100 |
| Apr 24, 2025 | 4.3250 | 4.3600 | 4.1800 | 4.2000 | 4.2000 | 15,300 |
| Apr 23, 2025 | 4.2500 | 4.4000 | 4.1000 | 4.1600 | 4.1600 | 17,000 |
| Apr 22, 2025 | 3.9200 | 4.6030 | 3.9200 | 4.1000 | 4.1000 | 60,400 |
| Apr 21, 2025 | 3.9100 | 4.1700 | 3.9080 | 3.9500 | 3.9500 | 22,600 |
| Apr 17, 2025 | 3.9800 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 3,400 |
| Apr 16, 2025 | 3.9340 | 4.0600 | 3.9340 | 4.0500 | 4.0500 | 9,300 |
| Apr 15, 2025 | 3.7800 | 4.1300 | 3.7800 | 4.0200 | 4.0200 | 15,200 |
| Apr 14, 2025 | 3.8800 | 4.1000 | 3.6500 | 4.0400 | 4.0400 | 39,500 |
| Apr 11, 2025 | 4.0700 | 4.1050 | 3.5000 | 3.9900 | 3.9900 | 104,900 |
| Apr 10, 2025 | 3.6500 | 4.2000 | 3.6500 | 4.1900 | 4.1900 | 113,100 |
| Apr 9, 2025 | 3.7300 | 4.0300 | 3.6100 | 3.7000 | 3.7000 | 85,200 |
| Apr 8, 2025 | 3.7700 | 3.8500 | 3.7000 | 3.7000 | 3.7000 | 11,600 |
| Apr 7, 2025 | 3.9300 | 3.9900 | 3.5500 | 3.7700 | 3.7700 | 49,700 |
| Apr 4, 2025 | 4.1300 | 4.2800 | 3.9000 | 3.9100 | 3.9100 | 34,400 |
| Apr 3, 2025 | 3.9000 | 4.5170 | 3.9000 | 4.1800 | 4.1800 | 40,300 |
| Apr 2, 2025 | 4.1500 | 4.1630 | 3.3600 | 3.9800 | 3.9800 | 557,900 |
| Apr 1, 2025 | 5.2200 | 5.2900 | 4.1360 | 4.2900 | 4.2900 | 64,100 |
| Mar 31, 2025 | 5.4400 | 5.6160 | 4.9500 | 5.2400 | 5.2400 | 87,600 |
| Mar 28, 2025 | 6.0100 | 6.2500 | 5.0700 | 5.3400 | 5.3400 | 456,000 |
| Mar 27, 2025 | 6.0900 | 6.2900 | 5.8700 | 6.0550 | 6.0550 | 336,900 |
| Mar 26, 2025 | 6.0000 | 6.3300 | 5.7000 | 6.1900 | 6.1900 | 776,400 |
| Mar 25, 2025 | 6.0300 | 6.0510 | 5.6600 | 6.0100 | 6.0100 | 392,400 |
| Mar 24, 2025 | 5.8400 | 6.0400 | 5.6000 | 6.0200 | 6.0200 | 295,600 |
| Mar 21, 2025 | 5.6600 | 5.9000 | 5.5750 | 5.7000 | 5.7000 | 150,700 |
| Mar 20, 2025 | 5.7900 | 5.8900 | 5.6000 | 5.6600 | 5.6600 | 189,800 |
| Mar 19, 2025 | 5.7100 | 5.8900 | 5.7000 | 5.8200 | 5.8200 | 44,400 |
| Mar 18, 2025 | 5.8500 | 5.9800 | 5.5300 | 5.6300 | 5.6300 | 155,900 |
| Mar 17, 2025 | 5.7200 | 5.9800 | 5.5900 | 5.7900 | 5.7900 | 284,100 |
| Mar 14, 2025 | 5.6000 | 5.8000 | 5.5150 | 5.6150 | 5.6150 | 123,200 |
| Mar 13, 2025 | 5.5900 | 5.6850 | 5.5000 | 5.6600 | 5.6600 | 57,400 |
| Mar 12, 2025 | 5.7000 | 5.7280 | 5.4500 | 5.5500 | 5.5500 | 82,600 |
| Mar 11, 2025 | 5.5500 | 5.7000 | 5.3500 | 5.7000 | 5.7000 | 122,900 |
| Mar 10, 2025 | 5.5100 | 5.6000 | 5.3800 | 5.4900 | 5.4900 | 129,000 |
| Mar 7, 2025 | 5.5000 | 5.6400 | 5.3700 | 5.4200 | 5.4200 | 148,800 |
| Mar 6, 2025 | 5.6000 | 5.6900 | 5.3400 | 5.4600 | 5.4600 | 167,900 |
| Mar 5, 2025 | 5.5000 | 5.7500 | 5.3400 | 5.4500 | 5.4500 | 252,900 |
| Mar 4, 2025 | 5.5900 | 5.5900 | 5.2000 | 5.4100 | 5.4100 | 79,200 |
| Mar 3, 2025 | 5.5700 | 5.9200 | 5.3900 | 5.4100 | 5.4100 | 78,800 |
| Feb 28, 2025 | 5.2400 | 5.5200 | 4.7500 | 5.5100 | 5.5100 | 87,500 |
| Feb 27, 2025 | 5.3300 | 5.3300 | 4.6200 | 5.1510 | 5.1510 | 28,700 |
| Feb 26, 2025 | 5.3000 | 5.3780 | 5.1500 | 5.3000 | 5.3000 | 41,100 |
| Feb 25, 2025 | 5.3000 | 5.6000 | 5.2030 | 5.3000 | 5.3000 | 49,900 |
| Feb 24, 2025 | 5.2200 | 5.6000 | 5.1600 | 5.3800 | 5.3800 | 153,300 |
| Feb 21, 2025 | 5.3300 | 5.4000 | 5.1100 | 5.2130 | 5.2130 | 110,300 |
| Feb 20, 2025 | 5.1900 | 5.3500 | 5.1300 | 5.1800 | 5.1800 | 11,900 |
| Feb 19, 2025 | 4.9300 | 5.3000 | 4.9000 | 5.1000 | 5.1000 | 175,600 |
| Feb 18, 2025 | 4.8700 | 4.9000 | 4.6800 | 4.9000 | 4.9000 | 373,700 |
| Feb 14, 2025 | 4.7700 | 4.8500 | 4.5230 | 4.7600 | 4.7600 | 13,500 |
| Feb 13, 2025 | 4.9600 | 5.4600 | 4.5220 | 4.6600 | 4.6600 | 40,000 |
| Feb 12, 2025 | 5.4300 | 5.4300 | 4.6520 | 4.9200 | 4.9200 | 50,900 |
| Feb 11, 2025 | 5.5900 | 5.6000 | 5.3200 | 5.4300 | 5.4300 | 12,200 |
| Feb 10, 2025 | 5.6100 | 5.6100 | 5.5800 | 5.5900 | 5.5900 | 1,100 |
| Feb 7, 2025 | 5.1100 | 5.5000 | 5.0200 | 5.4600 | 5.4600 | 4,800 |
| Feb 6, 2025 | 5.2100 | 5.6400 | 5.2100 | 5.6400 | 5.6400 | 14,600 |
| Feb 5, 2025 | 5.8100 | 5.9060 | 4.8000 | 5.1500 | 5.1500 | 101,700 |
| Feb 4, 2025 | 5.9600 | 6.2000 | 5.3500 | 5.5950 | 5.5950 | 319,700 |
| Feb 3, 2025 | 5.9300 | 6.2600 | 5.6100 | 5.9800 | 5.9800 | 77,400 |
| Jan 31, 2025 | 5.6700 | 5.9700 | 5.6100 | 5.7600 | 5.7600 | 32,300 |
| Jan 30, 2025 | 6.3000 | 6.6100 | 5.3200 | 5.5600 | 5.5600 | 87,600 |
| Jan 29, 2025 | 6.8300 | 6.8300 | 6.0100 | 6.3200 | 6.3200 | 101,300 |
| Jan 28, 2025 | 5.9100 | 6.8400 | 5.7400 | 6.6200 | 6.6200 | 101,200 |
| Jan 27, 2025 | 4.9500 | 6.2000 | 4.7100 | 5.8600 | 5.8600 | 761,400 |
| Jan 24, 2025 | 4.8900 | 5.0000 | 4.7100 | 5.0000 | 5.0000 | 53,100 |
| Jan 23, 2025 | 4.1800 | 5.6000 | 4.1100 | 5.0400 | 5.0400 | 645,800 |
| Jan 22, 2025 | 4.5600 | 4.7000 | 4.4500 | 4.5600 | 4.5600 | 74,000 |
| Jan 21, 2025 | 4.8800 | 4.8800 | 4.4990 | 4.5400 | 4.5400 | 256,400 |
| Jan 17, 2025 | 4.5800 | 4.8000 | 4.3900 | 4.6300 | 4.6300 | 21,700 |
| Jan 16, 2025 | 4.4600 | 4.5500 | 4.2800 | 4.4300 | 4.4300 | 96,800 |
| Jan 15, 2025 | 4.4200 | 4.6500 | 4.2400 | 4.3900 | 4.3900 | 137,300 |
| Jan 14, 2025 | 4.4000 | 4.7990 | 4.1010 | 4.3850 | 4.3850 | 189,300 |
| Jan 13, 2025 | 4.4000 | 4.9000 | 4.1800 | 4.3600 | 4.3600 | 685,100 |
| Jan 10, 2025 | 4.4000 | 4.7100 | 3.8300 | 4.1100 | 4.1100 | 1,558,600 |
Related Tickers
AEG.JO Aveng Limited
625.00
-1.42%
603887.SS Shanghai CDXJ Digital Technology Co.,LTD
18.52
-1.54%
1810.T Matsui Construction Co., Ltd.
995.00
+0.71%
0310.KL UUE Holdings Berhad
0.6950
0.00%
LAV0.BE Atkinsrealis Group Inc
47.40
+2.16%
BRAN.TA Baran Group Ltd
1,678.00
-0.12%
1547.HK IBI GROUP HLDGS
0.221
+4.25%
LUZN.TA Amos Luzon Development and Energy Group Ltd
280.90
-0.07%
ELNRF Elecnor, S.A.
17.10
0.00%
ANA.VI Acciona, S.A.
126.50
+2.26%