OTC Markets OTCPK - Delayed Quote
USD
Minth Group Limited (MNTHY)
59.39
-0.84
(-1.39%)
At close: November 6 at 4:00:00 PM EST
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
Nov 6, 2026
58.90
59.70
58.90
59.39
59.39
2,000
Nov 5, 2026
60.23
60.23
60.23
60.23
60.23
1,100
Nov 4, 2026
59.31
59.75
59.31
59.43
59.43
2,000
Nov 3, 2026
57.29
57.29
57.29
57.29
57.29
600
Nov 2, 2026
56.70
56.96
56.44
56.44
56.44
2,900
Oct 30, 2026
55.12
55.12
54.73
55.06
55.06
4,300
Oct 29, 2026
56.56
56.79
54.53
54.53
54.53
1,500
Oct 28, 2026
58.60
58.60
58.60
58.60
58.60
500
Oct 27, 2026
56.81
56.81
56.81
56.81
56.81
800
Oct 26, 2026
55.72
56.67
55.44
55.54
55.54
2,400
Oct 23, 2026
57.29
57.81
57.29
57.30
57.30
2,000
Oct 22, 2026
55.40
55.40
54.73
54.83
54.83
2,300
Oct 21, 2026
55.83
56.18
55.83
56.18
56.18
1,300
Oct 20, 2026
59.20
59.20
58.94
58.94
58.94
9,900
Oct 19, 2026
55.75
57.86
55.75
57.86
57.86
5,900
Oct 16, 2026
58.24
58.81
57.28
58.81
58.81
31,800
Oct 15, 2026
55.74
57.12
55.74
55.97
55.97
3,200
Oct 14, 2026
56.67
56.67
56.39
56.39
56.39
1,800
Oct 13, 2026
58.23
58.23
58.23
58.23
58.23
800
Oct 12, 2026
57.80
59.51
57.03
59.51
59.51
1,700
Oct 9, 2026
60.97
60.97
59.07
59.21
59.21
5,600
Oct 8, 2026
58.58
58.58
58.58
58.58
58.58
-
Oct 7, 2026
58.58
58.58
58.58
58.58
58.58
1,000
Oct 6, 2026
58.60
58.65
58.45
58.45
58.45
2,900
Oct 5, 2026
58.40
58.68
58.40
58.68
58.68
2,800
Oct 2, 2026
58.23
58.23
57.97
58.12
58.12
1,600
Oct 1, 2026
59.22
59.22
58.78
58.78
58.78
3,100
Sep 30, 2026
58.91
58.91
58.29
58.56
58.56
2,200
Sep 29, 2026
59.06
59.30
58.93
59.30
59.30
2,400
Sep 28, 2026
60.28
60.28
59.69
60.04
60.04
2,200
Sep 25, 2026
59.03
59.14
58.99
59.14
59.14
2,300
Sep 24, 2026
59.35
59.35
58.53
58.53
58.53
1,000
Sep 23, 2026
59.01
59.01
59.01
59.01
59.01
-
Sep 22, 2026
59.20
59.29
59.01
59.01
59.01
1,200
Sep 21, 2026
61.67
61.67
60.36
60.56
60.56
2,500
Sep 18, 2026
61.13
61.19
61.13
61.19
61.19
900
Sep 17, 2026
61.75
61.75
61.53
61.53
61.53
1,200
Sep 16, 2026
60.53
60.53
59.91
59.91
59.91
1,500
Sep 15, 2026
60.86
60.86
60.41
60.45
60.45
38,800
Sep 14, 2026
62.12
62.41
61.97
62.23
62.23
3,900
Sep 11, 2026
61.26
61.26
61.26
61.26
61.26
900
Sep 10, 2026
60.15
60.23
60.13
60.23
60.23
1,900
Sep 9, 2026
64.03
64.03
64.03
64.03
64.03
-
Sep 8, 2026
64.03
64.03
64.03
64.03
64.03
700
Sep 4, 2026
63.64
63.88
63.64
63.88
63.88
1,000
Sep 3, 2026
65.41
67.09
65.41
67.09
67.09
1,200
Sep 2, 2026
63.44
63.47
63.44
63.47
63.47
3,900
Sep 1, 2026
65.18
65.18
64.74
64.74
64.74
2,300
Aug 31, 2026
66.07
66.07
65.82
65.82
65.82
2,300
Aug 28, 2026
68.69
68.69
68.38
68.38
68.38
700
Aug 27, 2026
67.96
67.96
67.96
67.96
67.96
800
Aug 26, 2026
71.79
71.79
71.79
71.79
71.79
-
Aug 25, 2026
71.79
71.79
71.79
71.79
71.79
1,300
Aug 24, 2026
71.07
72.23
71.07
71.59
71.59
1,400
Aug 21, 2026
74.51
74.51
73.84
73.84
73.84
1,300
Aug 20, 2026
71.24
72.14
71.07
72.14
72.14
1,100
Aug 19, 2026
73.30
73.30
70.28
70.28
70.28
500
Aug 18, 2026
71.85
71.85
71.75
71.75
71.75
1,600
Aug 17, 2026
74.85
75.09
74.41
74.78
74.78
1,400
Aug 14, 2026
71.85
71.85
71.85
71.85
71.85
700
Aug 13, 2026
73.54
73.54
73.54
73.54
73.54
-
Aug 12, 2026
72.49
73.54
72.49
73.54
73.54
1,600
Aug 11, 2026
70.93
71.79
70.61
70.61
70.61
1,700
Aug 10, 2026
72.90
74.65
72.90
74.10
74.10
2,700
Aug 7, 2026
75.62
75.62
75.62
75.62
75.62
-
Aug 6, 2026
75.62
75.62
75.62
75.62
75.62
800
Aug 5, 2026
73.29
73.29
73.21
73.21
73.21
1,100
Aug 4, 2026
69.20
70.59
68.53
69.82
69.82
2,400
Aug 3, 2026
70.92
72.59
70.05
72.59
72.59
1,800
Jul 31, 2026
71.07
71.07
68.15
70.29
70.29
3,800
Jul 30, 2026
72.19
72.68
67.84
72.09
72.09
3,600
Jul 29, 2026
68.47
68.47
66.96
66.96
66.96
600
Jul 28, 2026
69.62
69.62
69.62
69.62
69.62
-
Jul 27, 2026
70.25
72.55
69.62
69.62
69.62
1,100
Jul 24, 2026
69.99
69.99
69.24
69.24
69.24
3,400
Jul 23, 2026
70.90
71.22
70.35
70.38
70.38
2,600
Jul 22, 2026
69.26
70.68
69.26
70.68
70.68
900
Jul 21, 2026
68.34
68.34
68.23
68.23
68.23
700
Jul 20, 2026
68.20
73.41
68.20
68.35
68.35
13,100
Jul 17, 2026
68.00
68.68
63.95
63.95
63.95
900
Jul 16, 2026
71.56
71.56
71.56
71.56
71.56
500
Jul 15, 2026
69.20
72.35
69.20
69.50
69.50
2,600
Jul 14, 2026
68.30
69.29
68.30
69.29
69.29
1,400
Jul 13, 2026
68.00
73.50
67.90
67.90
67.90
1,500
Jul 10, 2026
70.44
70.44
70.44
70.44
70.44
500
Jul 9, 2026
66.82
66.82
65.00
65.00
65.00
1,700
Jul 8, 2026
71.16
72.55
71.16
72.50
72.50
1,200
Jul 7, 2026
68.67
77.35
67.04
77.35
77.35
4,700
Jul 6, 2026
1.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
71.69
81.85
71.69
75.37
75.37
5,300
Jul 2, 2026
67.80
69.79
67.80
69.79
67.85
800
Jul 1, 2026
67.43
70.67
62.90
67.43
65.55
2,500
Jun 30, 2026
67.40
67.40
62.81
67.40
65.52
4,600
Jun 29, 2026
69.33
70.69
69.33
70.69
68.72
1,300
Jun 26, 2026
70.25
70.25
70.25
70.25
68.29
-
Jun 25, 2026
64.55
70.40
64.55
70.25
68.29
1,400
Jun 24, 2026
70.00
70.00
69.80
69.80
67.85
1,400
Jun 23, 2026
73.75
73.75
72.05
72.07
70.06
1,500
Jun 22, 2026
74.49
74.49
73.72
74.42
72.34
1,200
Jun 18, 2026
75.15
76.10
75.15
76.10
73.97
2,000
Jun 17, 2026
79.29
80.61
78.20
78.20
76.02
15,800
Jun 16, 2026
79.24
79.24
79.00
79.00
76.79
3,100
Jun 15, 2026
81.70
81.70
81.70
81.70
79.42
1,100
Jun 12, 2026
78.29
78.29
78.29
78.29
76.11
1,400
Jun 11, 2026
77.61
77.62
77.61
77.62
75.45
1,700
Jun 10, 2026
83.07
83.07
83.07
83.07
80.75
-
Jun 9, 2026
84.10
84.55
83.07
83.07
80.75
4,500
Jun 8, 2026
81.45
81.45
81.45
81.45
79.17
3,000
Jun 5, 2026
85.01
85.01
82.53
83.94
81.59
5,300
Jun 4, 2026
88.46
90.13
87.85
90.13
87.61
2,400
Jun 3, 2026
91.46
91.46
91.46
91.46
88.90
-
Jun 2, 2026
91.45
92.42
90.08
91.46
88.90
1,200
Jun 1, 2026
89.21
91.69
89.21
91.69
89.13
700
May 29, 2026
95.07
96.99
95.07
96.99
94.28
900
May 28, 2026
96.67
96.67
96.67
96.67
93.97
400
May 27, 2026
101.00
101.00
101.00
101.00
98.18
600
May 26, 2026
103.60
104.49
103.60
104.49
101.57
700
May 22, 2026
98.01
98.01
98.01
98.01
95.27
500
May 21, 2026
96.56
96.56
96.56
96.56
93.87
400
May 20, 2026
93.04
95.77
93.04
93.37
90.76
1,800
May 19, 2026
95.54
95.54
95.54
95.54
92.87
-
May 18, 2026
95.43
95.86
94.75
95.54
92.87
1,600
May 15, 2026
97.93
97.93
97.93
97.93
95.20
500
May 14, 2026
101.13
101.13
101.13
101.13
98.30
1,800
May 13, 2026
103.96
104.08
103.96
104.08
101.17
500
May 12, 2026
100.00
102.49
100.00
102.49
99.62
1,000
May 11, 2026
107.89
107.89
107.89
107.89
104.88
700
May 8, 2026
101.76
101.76
101.76
101.76
98.92
600
May 7, 2026
91.51
91.51
91.51
91.51
88.95
-
May 6, 2026
91.51
91.51
91.51
91.51
88.95
4,700
May 5, 2026
87.72
87.72
87.72
87.72
85.27
400
May 4, 2026
89.24
90.50
88.86
89.05
86.56
1,800
May 1, 2026
88.64
89.26
88.64
89.26
86.77
800
Apr 30, 2026
88.45
88.45
86.02
86.02
83.62
1,500
Apr 29, 2026
92.25
92.25
92.25
92.25
89.68
-
Apr 28, 2026
92.25
92.25
92.25
92.25
89.68
-
Apr 27, 2026
92.25
92.25
92.25
92.25
89.68
800
Apr 24, 2026
92.99
92.99
91.80
91.80
89.24
1,000
Apr 23, 2026
88.92
88.92
87.17
87.17
84.73
1,000
Apr 22, 2026
92.16
92.16
92.16
92.16
89.59
-
Apr 21, 2026
92.89
92.89
91.73
92.16
89.59
2,000
Apr 20, 2026
91.14
91.14
91.14
91.14
88.59
800
Apr 17, 2026
93.97
93.97
93.97
93.97
91.34
700
Apr 16, 2026
91.88
91.88
91.88
91.88
89.31
-
Apr 15, 2026
91.90
91.90
91.88
91.88
89.31
1,000
Apr 14, 2026
97.68
97.68
95.94
95.94
93.26
600
Apr 13, 2026
97.90
97.90
97.90
97.90
95.16
-
Apr 10, 2026
99.61
101.81
97.90
97.90
95.16
900
Apr 9, 2026
98.14
98.14
98.14
98.14
95.40
500
Apr 8, 2026
94.88
94.88
94.88
94.88
92.23
600
Apr 7, 2026
87.10
90.00
87.10
90.00
87.49
1,300
Apr 6, 2026
91.23
91.23
89.39
89.39
86.89
600
Apr 2, 2026
88.96
90.60
88.96
90.02
87.50
2,600
Apr 1, 2026
91.02
93.34
91.02
93.34
90.73
1,700
Mar 31, 2026
82.34
85.32
82.34
85.16
82.78
1,400
Mar 30, 2026
86.28
87.04
86.28
87.04
84.61
1,000
Mar 27, 2026
85.09
85.09
85.09
85.09
82.71
7,400
Mar 26, 2026
90.49
90.49
89.58
89.58
87.08
19,500
Mar 25, 2026
92.28
93.11
92.28
93.11
90.51
500
Mar 24, 2026
90.22
92.59
89.47
89.47
86.97
1,300
Mar 23, 2026
87.51
87.51
87.51
87.51
85.07
900
Mar 20, 2026
89.35
89.35
89.20
89.20
86.71
2,400
Mar 19, 2026
89.09
89.09
89.09
89.09
86.60
400
Mar 18, 2026
94.10
94.50
92.89
92.89
90.29
2,900
Mar 17, 2026
95.05
95.05
95.05
95.05
92.39
400
Mar 16, 2026
95.35
97.02
95.35
97.02
94.31
700
Mar 13, 2026
96.00
96.00
94.41
94.48
91.84
2,400
Mar 12, 2026
96.00
97.40
95.02
95.36
92.70
3,800
Mar 11, 2026
97.28
98.00
97.28
97.47
94.75
2,300
Mar 10, 2026
97.25
99.00
97.25
98.00
95.26
3,300
Mar 9, 2026
97.39
98.26
97.39
98.26
95.51
1,900
Mar 6, 2026
98.91
98.91
98.91
98.91
96.15
1,700
Mar 5, 2026
103.00
103.00
98.44
98.44
95.69
51,700
Mar 4, 2026
103.76
105.06
103.50
105.06
102.12
75,300
Mar 3, 2026
101.00
103.32
101.00
102.82
99.95
74,600
Mar 2, 2026
112.60
112.60
111.99
111.99
108.86
1,100
Feb 27, 2026
113.38
113.38
113.38
113.38
110.21
-
Feb 26, 2026
113.38
113.38
113.38
113.38
110.21
-
Feb 25, 2026
113.38
113.38
113.38
113.38
110.21
-
Feb 24, 2026
113.38
113.38
113.38
113.38
110.21
-
Feb 23, 2026
118.24
118.24
113.38
113.38
110.21
600
Feb 20, 2026
117.80
117.80
117.80
117.80
114.51
400
Feb 19, 2026
113.08
113.08
113.08
113.08
109.92
-
Feb 18, 2026
113.08
113.08
113.08
113.08
109.92
-
Feb 17, 2026
113.08
113.08
113.08
113.08
109.92
-
Feb 13, 2026
111.50
113.08
111.50
113.08
109.92
700
Feb 12, 2026
108.27
108.27
106.34
106.34
103.37
7,700
Feb 11, 2026
106.89
106.89
103.08
103.08
100.20
4,800
Feb 10, 2026
95.96
95.96
95.96
95.96
93.27
-
Feb 9, 2026
95.96
95.96
95.96
95.96
93.27
-
Feb 6, 2026
96.36
96.36
95.96
95.96
93.27
500
Feb 5, 2026
92.22
92.22
92.22
92.22
89.64
-
Feb 4, 2026
92.45
92.45
92.22
92.22
89.64
600
Feb 3, 2026
92.74
92.74
92.74
92.74
90.15
-
Feb 2, 2026
92.54
92.84
92.45
92.74
90.15
1,200
Jan 30, 2026
93.83
93.83
93.83
93.83
91.21
300
Jan 29, 2026
95.04
95.17
95.04
95.17
92.51
500
Jan 28, 2026
103.28
103.28
103.28
103.28
100.40
-
Jan 27, 2026
103.28
103.28
103.28
103.28
100.40
-
Jan 26, 2026
103.28
103.28
103.28
103.28
100.40
-
Jan 23, 2026
103.28
103.28
103.28
103.28
100.40
300
Jan 22, 2026
100.82
101.00
100.82
101.00
98.18
1,600
Jan 21, 2026
88.20
88.20
88.17
88.17
85.71
900
Jan 20, 2026
80.56
80.56
80.56
80.56
78.31
-
Jan 16, 2026
81.94
81.94
80.56
80.56
78.31
1,000
Jan 15, 2026
80.56
80.56
80.56
80.56
78.31
200
Jan 14, 2026
79.11
79.11
79.11
79.11
76.90
400
Jan 13, 2026
79.17
79.17
79.17
79.17
76.96
300
Jan 12, 2026
78.68
78.68
78.68
78.68
76.48
300
Jan 9, 2026
80.31
80.67
79.85
80.66
78.41
1,000
Jan 8, 2026
81.01
81.01
81.01
81.01
78.75
-
Jan 7, 2026
81.01
81.01
81.01
81.01
78.75
400
Jan 6, 2026
84.57
84.57
84.57
84.57
82.21
-
Jan 5, 2026
83.93
84.57
83.93
84.57
82.21
900
Jan 2, 2026
86.48
86.89
86.48
86.75
84.32
1,300
Dec 31, 2025
82.87
82.87
82.87
82.87
80.55
-
Dec 30, 2025
82.87
82.87
82.87
82.87
80.55
300
Dec 29, 2025
82.93
82.93
82.93
82.93
80.61
-
Dec 26, 2025
82.93
82.93
82.93
82.93
80.61
-
Dec 24, 2025
82.93
82.93
82.93
82.93
80.61
-
Dec 23, 2025
82.93
82.93
82.93
82.93
80.61
-
Dec 22, 2025
82.93
82.93
82.93
82.93
80.61
-
Dec 19, 2025
82.93
82.93
82.93
82.93
80.61
400
Dec 18, 2025
79.10
79.10
79.10
79.10
76.89
200
Dec 17, 2025
76.91
76.91
76.88
76.88
74.73
600
Dec 16, 2025
79.60
79.60
79.60
79.60
77.38
200
Dec 15, 2025
81.43
81.43
81.43
81.43
79.15
400
Dec 12, 2025
81.36
81.36
81.36
81.36
79.09
-
Dec 11, 2025
81.47
81.47
81.36
81.36
79.09
500
Dec 10, 2025
85.93
85.93
85.93
85.93
83.53
400
Dec 9, 2025
86.35
86.35
86.35
86.35
83.94
700
Dec 8, 2025
87.95
88.38
87.95
88.38
85.91
400
Dec 5, 2025
86.76
87.12
86.76
87.12
84.69
300
Dec 4, 2025
85.24
85.24
85.24
85.24
82.85
-
Dec 3, 2025
85.24
85.24
85.24
85.24
82.85
200
Dec 2, 2025
86.10
86.10
86.07
86.10
83.69
1,400
Dec 1, 2025
87.79
87.79
87.79
87.79
85.34
-
Nov 28, 2025
87.79
87.79
87.79
87.79
85.34
-
Nov 26, 2025
87.79
87.79
87.79
87.79
85.34
-
Nov 25, 2025
87.79
87.79
87.79
87.79
85.34
200
Nov 24, 2025
86.39
86.39
86.10
86.10
83.69
1,000
Nov 21, 2025
85.13
85.13
85.13
85.13
82.75
-
Nov 20, 2025
86.58
86.58
85.13
85.13
82.75
500
Nov 19, 2025
92.71
92.71
92.71
92.71
90.12
-
Nov 18, 2025
92.71
92.71
92.71
92.71
90.12
-
Nov 17, 2025
92.71
92.71
92.71
92.71
90.12
400
Nov 14, 2025
90.03
90.03
90.03
90.03
87.51
300
Nov 13, 2025
91.00
91.00
91.00
91.00
88.46
300
Nov 12, 2025
92.92
92.92
92.92
92.92
90.32
-
Nov 11, 2025
93.01
93.01
92.92
92.92
90.32
1,000
Nov 10, 2025
92.12
92.12
92.12
92.12
89.55
400
Nov 7, 2025
97.62
97.62
96.87
96.87
94.16
900
