OTC Markets OTCPK - Delayed Quote USD
Minth Group Limited (MNTHY)
47.00
+0.80
+(1.73%)
At close: April 28 at 3:00:46 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 300 |
| Apr 25, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Apr 24, 2025 | 46.73 | 46.95 | 46.73 | 46.95 | 46.95 | 20,400 |
| Apr 23, 2025 | 46.00 | 46.12 | 44.53 | 44.53 | 44.53 | 47,600 |
| Apr 22, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 800 |
| Apr 21, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 17, 2025 | 42.54 | 42.54 | 40.43 | 41.49 | 41.49 | 700 |
| Apr 16, 2025 | 42.96 | 43.41 | 42.46 | 42.84 | 42.84 | 112,000 |
| Apr 15, 2025 | 44.72 | 44.73 | 44.72 | 44.72 | 44.72 | 44,500 |
| Apr 14, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 900 |
| Apr 11, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 900 |
| Apr 10, 2025 | 42.60 | 42.90 | 41.49 | 41.93 | 41.93 | 23,100 |
| Apr 9, 2025 | 40.06 | 40.06 | 39.47 | 39.70 | 39.70 | 161,700 |
| Apr 8, 2025 | 40.00 | 40.38 | 38.05 | 38.05 | 38.05 | 1,600 |
| Apr 7, 2025 | 41.97 | 43.53 | 39.20 | 40.10 | 40.10 | 3,600 |
| Apr 4, 2025 | 48.90 | 48.90 | 47.69 | 47.69 | 47.69 | 2,100 |
| Apr 3, 2025 | 52.03 | 52.03 | 51.57 | 51.60 | 51.60 | 1,400 |
| Apr 2, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Apr 1, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 400 |
| Mar 31, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 500 |
| Mar 28, 2025 | 53.71 | 54.10 | 53.71 | 54.10 | 54.10 | 1,200 |
| Mar 27, 2025 | 53.02 | 54.69 | 53.02 | 54.69 | 54.69 | 800 |
| Mar 26, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 600 |
| Mar 25, 2025 | 55.50 | 55.50 | 54.75 | 54.75 | 54.75 | 900 |
| Mar 24, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 400 |
| Mar 21, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 300 |
| Mar 20, 2025 | 59.95 | 59.95 | 59.00 | 59.00 | 59.00 | 1,500 |
| Mar 19, 2025 | 63.13 | 63.13 | 62.49 | 62.49 | 62.49 | 900 |
| Mar 18, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 400 |
| Mar 17, 2025 | 61.80 | 62.47 | 61.80 | 62.47 | 62.47 | 600 |
| Mar 14, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 13, 2025 | 57.97 | 57.97 | 57.35 | 57.35 | 57.35 | 600 |
| Mar 12, 2025 | 57.25 | 57.73 | 57.25 | 57.72 | 57.72 | 700 |
| Mar 11, 2025 | 57.60 | 57.60 | 56.88 | 57.60 | 57.60 | 1,600 |
| Mar 10, 2025 | 56.60 | 56.60 | 56.10 | 56.10 | 56.10 | 1,000 |
| Mar 7, 2025 | 58.94 | 58.94 | 58.31 | 58.36 | 58.36 | 1,000 |
| Mar 6, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 1,100 |
| Mar 5, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 800 |
| Mar 4, 2025 | 49.30 | 51.35 | 49.30 | 51.35 | 51.35 | 2,600 |
| Mar 3, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 700 |
| Feb 28, 2025 | 53.33 | 53.33 | 53.29 | 53.29 | 53.29 | 600 |
| Feb 27, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 800 |
| Feb 26, 2025 | 60.58 | 60.86 | 60.41 | 60.61 | 60.61 | 2,700 |
| Feb 25, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 600 |
| Feb 24, 2025 | 54.00 | 54.47 | 54.00 | 54.47 | 54.47 | 700 |
| Feb 21, 2025 | 56.81 | 56.81 | 56.19 | 56.24 | 56.24 | 1,800 |
| Feb 20, 2025 | 55.04 | 55.36 | 54.50 | 55.20 | 55.20 | 3,100 |
| Feb 19, 2025 | 42.24 | 42.24 | 41.17 | 41.91 | 41.91 | 1,700 |
| Feb 18, 2025 | 41.35 | 41.38 | 41.16 | 41.16 | 41.16 | 2,300 |
| Feb 14, 2025 | 41.80 | 42.17 | 41.50 | 42.17 | 42.17 | 1,500 |
| Feb 13, 2025 | 39.94 | 40.46 | 39.94 | 40.46 | 40.46 | 600 |
| Feb 12, 2025 | 38.76 | 39.58 | 38.76 | 39.31 | 39.31 | 3,000 |
| Feb 11, 2025 | 36.92 | 37.68 | 36.92 | 37.68 | 37.68 | 1,100 |
| Feb 10, 2025 | 40.47 | 40.47 | 39.92 | 39.92 | 39.92 | 900 |
| Feb 7, 2025 | 40.20 | 40.81 | 40.04 | 40.04 | 40.04 | 3,600 |
| Feb 6, 2025 | 40.46 | 40.97 | 39.89 | 40.67 | 40.67 | 18,300 |
| Feb 5, 2025 | 38.83 | 39.13 | 38.70 | 39.13 | 39.13 | 2,400 |
| Feb 4, 2025 | 39.25 | 39.25 | 37.63 | 39.11 | 39.11 | 4,600 |
| Feb 3, 2025 | 40.24 | 40.24 | 39.90 | 39.94 | 39.94 | 2,100 |
| Jan 31, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 900 |
| Jan 30, 2025 | 40.19 | 40.24 | 39.80 | 40.24 | 40.24 | 1,800 |
| Jan 29, 2025 | 39.83 | 39.83 | 39.42 | 39.42 | 39.42 | 2,500 |
| Jan 28, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 700 |
| Jan 27, 2025 | 40.88 | 40.99 | 40.87 | 40.87 | 40.87 | 1,400 |
| Jan 24, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 1,000 |
| Jan 23, 2025 | 39.61 | 39.79 | 39.60 | 39.79 | 39.79 | 2,800 |
| Jan 22, 2025 | 40.96 | 40.97 | 40.96 | 40.97 | 40.97 | 2,600 |
| Jan 21, 2025 | 41.78 | 41.80 | 41.78 | 41.80 | 41.80 | 2,800 |
| Jan 17, 2025 | 39.53 | 39.74 | 39.53 | 39.74 | 39.74 | 900 |
| Jan 16, 2025 | 38.06 | 38.08 | 38.06 | 38.08 | 38.08 | 2,200 |
| Jan 15, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 300 |
| Jan 14, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1,100 |
| Jan 13, 2025 | 35.99 | 36.15 | 35.99 | 36.15 | 36.15 | 1,000 |
| Jan 10, 2025 | 37.48 | 37.48 | 37.43 | 37.43 | 37.43 | 1,600 |
| Jan 8, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jan 7, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 700 |
| Jan 6, 2025 | 37.90 | 37.90 | 36.36 | 36.36 | 36.36 | 800 |
| Jan 3, 2025 | 37.10 | 37.36 | 37.10 | 37.36 | 37.36 | 1,300 |
| Jan 2, 2025 | 37.31 | 37.33 | 37.04 | 37.33 | 37.33 | 1,300 |
| Dec 31, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Dec 30, 2024 | 37.65 | 37.83 | 37.61 | 37.68 | 37.68 | 1,100 |
| Dec 27, 2024 | 37.97 | 37.97 | 37.95 | 37.95 | 37.95 | 600 |
| Dec 26, 2024 | 39.17 | 40.17 | 37.66 | 37.66 | 37.66 | 900 |
| Dec 24, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Dec 23, 2024 | 38.00 | 38.00 | 37.74 | 37.82 | 37.82 | 1,300 |
| Dec 20, 2024 | 37.73 | 37.83 | 37.73 | 37.83 | 37.83 | 1,200 |
| Dec 19, 2024 | 37.74 | 37.81 | 37.35 | 37.54 | 37.54 | 2,700 |
| Dec 18, 2024 | 38.28 | 38.28 | 37.87 | 37.87 | 37.87 | 2,000 |
| Dec 17, 2024 | 37.50 | 37.50 | 37.29 | 37.40 | 37.40 | 1,200 |
| Dec 16, 2024 | 36.76 | 36.78 | 36.72 | 36.78 | 36.78 | 900 |
| Dec 13, 2024 | 36.65 | 36.85 | 36.17 | 36.85 | 36.85 | 4,200 |
| Dec 12, 2024 | 36.62 | 36.94 | 36.62 | 36.94 | 36.94 | 1,700 |
| Dec 11, 2024 | 35.07 | 35.63 | 35.07 | 35.21 | 35.21 | 2,100 |
| Dec 10, 2024 | 35.64 | 35.64 | 35.46 | 35.46 | 35.46 | 1,000 |
| Dec 9, 2024 | 36.12 | 36.24 | 36.12 | 36.24 | 36.24 | 1,100 |
| Dec 6, 2024 | 34.13 | 34.13 | 34.06 | 34.06 | 34.06 | 1,300 |
| Dec 5, 2024 | 34.21 | 34.24 | 34.21 | 34.24 | 34.24 | 1,100 |
| Dec 4, 2024 | 33.74 | 33.74 | 33.71 | 33.71 | 33.71 | 1,000 |
| Dec 3, 2024 | 35.31 | 35.35 | 35.18 | 35.25 | 35.25 | 297,700 |
| Dec 2, 2024 | 35.61 | 35.85 | 35.48 | 35.48 | 35.48 | 36,100 |
| Nov 29, 2024 | 34.20 | 34.35 | 33.85 | 34.35 | 34.35 | 19,900 |
| Nov 27, 2024 | 34.82 | 35.26 | 34.82 | 34.82 | 34.82 | 2,100 |
| Nov 26, 2024 | 34.00 | 34.46 | 34.00 | 34.46 | 34.46 | 1,000 |
| Nov 25, 2024 | 34.19 | 34.19 | 33.90 | 34.06 | 34.06 | 1,700 |
| Nov 22, 2024 | 34.77 | 34.77 | 34.46 | 34.47 | 34.47 | 44,100 |
| Nov 21, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Nov 20, 2024 | 35.78 | 36.18 | 35.71 | 35.85 | 35.85 | 2,100 |
| Nov 19, 2024 | 35.52 | 35.68 | 35.35 | 35.49 | 35.49 | 22,000 |
| Nov 18, 2024 | 34.89 | 34.97 | 34.77 | 34.84 | 34.84 | 4,000 |
| Nov 15, 2024 | 34.70 | 34.93 | 34.67 | 34.90 | 34.90 | 26,100 |
| Nov 14, 2024 | 35.11 | 35.20 | 35.11 | 35.20 | 35.20 | 10,900 |
| Nov 13, 2024 | 36.30 | 36.30 | 36.18 | 36.18 | 36.18 | 1,400 |
| Nov 12, 2024 | 37.01 | 37.17 | 36.63 | 36.71 | 36.71 | 15,000 |
| Nov 11, 2024 | 37.90 | 38.24 | 37.82 | 37.99 | 37.99 | 56,800 |
| Nov 8, 2024 | 35.88 | 35.88 | 34.96 | 35.14 | 35.14 | 18,400 |
| Nov 7, 2024 | 35.80 | 36.19 | 35.80 | 36.00 | 36.00 | 1,400 |
| Nov 6, 2024 | 37.26 | 37.33 | 37.26 | 37.33 | 37.33 | 1,100 |
| Nov 5, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 500 |
| Nov 4, 2024 | 37.61 | 37.61 | 37.57 | 37.61 | 37.61 | 1,400 |
| Nov 1, 2024 | 37.12 | 37.12 | 36.98 | 36.98 | 36.98 | 1,900 |
| Oct 31, 2024 | 35.95 | 35.95 | 35.33 | 35.63 | 35.63 | 1,100 |
| Oct 30, 2024 | 36.29 | 36.43 | 36.29 | 36.43 | 36.43 | 900 |
| Oct 29, 2024 | 37.56 | 38.02 | 37.56 | 37.70 | 37.70 | 1,400 |
| Oct 28, 2024 | 37.21 | 37.79 | 37.21 | 37.60 | 37.60 | 1,900 |
| Oct 25, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Oct 24, 2024 | 36.26 | 36.60 | 36.26 | 36.60 | 36.60 | 900 |
| Oct 23, 2024 | 37.26 | 37.35 | 37.00 | 37.07 | 37.07 | 1,600 |
| Oct 22, 2024 | 38.57 | 38.68 | 38.54 | 38.68 | 38.68 | 2,000 |
| Oct 21, 2024 | 36.84 | 36.84 | 36.83 | 36.83 | 36.83 | 800 |
| Oct 18, 2024 | 37.67 | 37.72 | 37.62 | 37.62 | 37.62 | 3,900 |
| Oct 17, 2024 | 36.44 | 36.46 | 36.42 | 36.42 | 36.42 | 3,600 |
| Oct 16, 2024 | 38.81 | 38.84 | 38.81 | 38.84 | 38.84 | 1,100 |
| Oct 15, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 700 |
| Oct 14, 2024 | 40.64 | 40.64 | 40.38 | 40.38 | 40.38 | 1,600 |
| Oct 11, 2024 | 40.05 | 40.85 | 40.05 | 40.75 | 40.75 | 10,300 |
| Oct 10, 2024 | 39.97 | 40.66 | 39.97 | 40.44 | 40.44 | 2,900 |
| Oct 9, 2024 | 39.14 | 39.24 | 38.90 | 39.13 | 39.13 | 2,000 |
| Oct 8, 2024 | 40.45 | 40.59 | 39.59 | 39.59 | 39.59 | 6,100 |
| Oct 7, 2024 | 43.58 | 43.60 | 43.28 | 43.60 | 43.60 | 3,000 |
| Oct 4, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 400 |
| Oct 3, 2024 | 40.17 | 40.17 | 40.13 | 40.13 | 40.13 | 700 |
| Oct 2, 2024 | 40.90 | 40.97 | 40.88 | 40.97 | 40.97 | 1,800 |
| Oct 1, 2024 | 41.40 | 41.40 | 41.23 | 41.23 | 41.23 | 1,100 |
| Sep 30, 2024 | 40.16 | 40.24 | 40.10 | 40.10 | 40.10 | 2,800 |
| Sep 27, 2024 | 39.42 | 39.55 | 39.36 | 39.49 | 39.49 | 6,000 |
| Sep 26, 2024 | 38.90 | 39.06 | 38.65 | 38.67 | 38.67 | 1,700 |
| Sep 25, 2024 | 37.51 | 37.52 | 37.49 | 37.51 | 37.51 | 1,400 |
| Sep 24, 2024 | 37.79 | 38.83 | 37.79 | 38.82 | 38.82 | 2,500 |
| Sep 23, 2024 | 33.35 | 35.86 | 33.35 | 35.83 | 35.83 | 4,200 |
| Sep 20, 2024 | 36.74 | 36.95 | 36.65 | 36.95 | 36.95 | 4,400 |
| Sep 19, 2024 | 35.67 | 36.05 | 35.67 | 35.97 | 35.97 | 5,800 |
| Sep 18, 2024 | 33.53 | 33.56 | 33.12 | 33.12 | 33.12 | 3,600 |
| Sep 17, 2024 | 33.67 | 33.67 | 33.54 | 33.54 | 33.54 | 2,500 |
| Sep 16, 2024 | 33.71 | 33.71 | 33.60 | 33.61 | 33.61 | 6,600 |
| Sep 13, 2024 | 33.39 | 33.39 | 33.07 | 33.07 | 33.07 | 4,100 |
| Sep 12, 2024 | 33.04 | 33.31 | 33.04 | 33.31 | 33.31 | 2,400 |
| Sep 11, 2024 | 33.53 | 33.53 | 32.82 | 33.06 | 33.06 | 4,200 |
| Sep 10, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1,300 |
| Sep 9, 2024 | 32.36 | 32.44 | 32.36 | 32.40 | 32.40 | 5,100 |
| Sep 6, 2024 | 34.10 | 34.10 | 32.05 | 33.10 | 33.10 | 2,500 |
| Sep 5, 2024 | 33.13 | 33.60 | 33.05 | 33.60 | 33.60 | 2,700 |
| Sep 4, 2024 | 32.49 | 32.49 | 32.19 | 32.19 | 32.19 | 1,600 |
| Sep 3, 2024 | 33.02 | 33.30 | 33.00 | 33.13 | 33.13 | 2,900 |
| Aug 30, 2024 | 30.25 | 31.60 | 30.25 | 31.60 | 31.60 | 2,200 |
| Aug 29, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1,400 |
| Aug 28, 2024 | 29.77 | 30.20 | 29.55 | 30.20 | 30.20 | 2,100 |
| Aug 27, 2024 | 30.25 | 30.47 | 29.65 | 30.22 | 30.22 | 11,400 |
| Aug 26, 2024 | 28.58 | 29.39 | 28.15 | 28.77 | 28.77 | 13,400 |
| Aug 23, 2024 | 27.81 | 28.60 | 27.35 | 28.60 | 28.60 | 8,500 |
| Aug 22, 2024 | 28.14 | 28.14 | 27.55 | 27.85 | 27.85 | 1,100 |
| Aug 21, 2024 | 27.97 | 27.97 | 27.52 | 27.52 | 27.52 | 1,100 |
| Aug 20, 2024 | 27.56 | 27.56 | 27.38 | 27.38 | 27.38 | 5,100 |
| Aug 19, 2024 | 28.33 | 28.41 | 27.89 | 27.96 | 27.96 | 6,900 |
| Aug 16, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 2,800 |
| Aug 15, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 600 |