MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 3,118 |
| 2026-07-24 | 5.120 | 5.200 | 5.120 | 5.160 | 5.160 | 2,576 |
| 2026-07-23 | 5.240 | 5.240 | 5.120 | 5.240 | 5.240 | 828 |
| 2026-07-22 | 5.200 | 5.240 | 5.140 | 5.240 | 5.240 | 828 |
| 2026-07-21 | 5.200 | 5.240 | 5.120 | 5.240 | 5.240 | 925 |
| 2026-07-20 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 7,894 |
| 2026-07-17 | 5.080 | 5.280 | 5.080 | 5.280 | 5.280 | 4,252 |
| 2026-07-16 | 5.120 | 5.200 | 5.080 | 5.200 | 5.200 | 788 |
| 2026-07-15 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 732 |
| 2026-07-14 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 463 |
| 2026-07-13 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,381 |
| 2026-07-10 | 5.240 | 5.240 | 5.100 | 5.240 | 5.240 | 1,741 |
| 2026-07-09 | 5.240 | 5.240 | 5.080 | 5.240 | 5.240 | 1,850 |
| 2026-07-08 | 5.200 | 5.240 | 5.080 | 5.240 | 5.240 | 4,865 |
| 2026-07-07 | 5.280 | 5.280 | 5.200 | 5.280 | 5.280 | 1,537 |
| 2026-07-06 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 924 |
| 2026-07-03 | 5.280 | 5.300 | 5.260 | 5.300 | 5.300 | 1,886 |
| 2026-07-02 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 3,271 |
| 2026-07-01 | 5.320 | 5.320 | 5.200 | 5.320 | 5.320 | 5,612 |
| 2026-06-30 | 5.280 | 5.320 | 5.260 | 5.300 | 5.300 | 7,347 |
| 2026-06-29 | 5.280 | 5.320 | 5.260 | 5.320 | 5.320 | 932 |
| 2026-06-26 | 5.320 | 5.320 | 5.300 | 5.320 | 5.320 | 4,178 |
| 2026-06-25 | 5.400 | 5.400 | 5.300 | 5.320 | 5.320 | 754 |
| 2026-06-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 100 |
| 2026-06-23 | 5.480 | 5.480 | 5.300 | 5.300 | 5.300 | 2,630 |
| 2026-06-22 | 5.480 | 5.480 | 5.300 | 5.480 | 5.480 | 6,820 |
| 2026-06-19 | 5.360 | 5.500 | 5.360 | 5.480 | 5.480 | 5,909 |
| 2026-06-18 | 5.520 | 5.520 | 5.380 | 5.400 | 5.400 | 4,622 |
| 2026-06-17 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 5,878 |
| 2026-06-16 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 21,486 |
| 2026-06-15 | 5.260 | 5.540 | 5.240 | 5.460 | 5.460 | 32,314 |
| 2026-06-12 | 5.140 | 5.180 | 5.080 | 5.180 | 5.180 | 3,115 |
| 2026-06-11 | 5.160 | 5.200 | 5.100 | 5.140 | 5.140 | 8,887 |
| 2026-06-10 | 5.040 | 5.160 | 5.000 | 5.160 | 5.160 | 1,549 |
| 2026-06-09 | 5.180 | 5.180 | 4.970 | 5.180 | 5.180 | 5,677 |
| 2026-06-08 | 4.980 | 5.180 | 4.980 | 5.180 | 5.180 | 1,717 |
| 2026-06-05 | 5.060 | 5.060 | 4.960 | 5.020 | 5.020 | 2,674 |
| 2026-06-04 | 5.080 | 5.080 | 5.020 | 5.080 | 5.080 | 901 |
| 2026-06-03 | 5.040 | 5.160 | 5.020 | 5.160 | 5.160 | 2,096 |
| 2026-06-02 | 5.060 | 5.120 | 5.020 | 5.120 | 5.120 | 1,553 |
| 2026-06-01 | 5.160 | 5.160 | 5.060 | 5.140 | 5.140 | 1,231 |
| 2026-05-29 | 5.180 | 5.180 | 5.060 | 5.180 | 5.180 | 5,673 |
| 2026-05-28 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 1,478 |
| 2026-05-27 | 5.100 | 5.240 | 5.080 | 5.240 | 5.240 | 11,475 |
| 2026-05-26 | 5.140 | 5.200 | 5.100 | 5.180 | 5.180 | 2,164 |
| 2026-05-25 | 5.260 | 5.260 | 5.040 | 5.260 | 5.260 | 16,742 |
| 2026-05-22 | 5.180 | 5.280 | 5.120 | 5.200 | 5.200 | 21,511 |
| 2026-05-21 | 5.000 | 5.180 | 5.000 | 5.140 | 5.140 | 21,217 |
| 2026-05-20 | 4.910 | 5.040 | 4.910 | 4.940 | 4.940 | 4,237 |
| 2026-05-19 | 4.960 | 5.000 | 4.920 | 5.000 | 5.000 | 1,984 |
| 2026-05-18 | 5.060 | 5.060 | 4.960 | 5.060 | 5.060 | 1,000 |
| 2026-05-15 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 2,404 |
| 2026-05-14 | 5.060 | 5.060 | 4.960 | 5.000 | 5.000 | 2,245 |
| 2026-05-13 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 2,567 |
| 2026-05-12 | 4.950 | 5.080 | 4.890 | 4.960 | 4.960 | 9,464 |
| 2026-05-11 | 4.950 | 5.040 | 4.950 | 5.020 | 5.020 | 6,289 |
| 2026-05-08 | 5.040 | 5.040 | 4.970 | 5.000 | 5.000 | 3,240 |
| 2026-05-07 | 5.120 | 5.120 | 4.980 | 5.040 | 5.040 | 23,181 |
| 2026-05-06 | 5.100 | 5.100 | 4.910 | 4.990 | 4.990 | 15,024 |
| 2026-05-05 | 5.180 | 5.180 | 4.980 | 5.120 | 5.120 | 21,862 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.