Mint Incorporation Stock Price History
NASDAQ: MIMIConsumer DiscretionaryBusiness ServicesUSD
0.8795+0.0232 (+2.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MIMI price history at a glance
The price history for Mint Incorporation (MIMI) on this page begins on January 6, 2025, when the stock closed at $41.10; it most recently closed at $0.8795 on October 5, 2026. The highest price in this record is $136.90, reached on September 8, 2025; the latest close is 99.4% below that peak. In the last 12 months alone, MIMI has lost 98.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $136.90
- Date of high
- Sep 8, 2025
- Low since 2025
- $0.61
- Date of low
- Aug 31, 2026
- 52-week high
- $76.80
- 52-week low
- $0.61
- IPO year
- 2025
- Last close
- $0.8795
MIMI returns
1 week
-0.62%
1 month
-6.44%
3 months
-59.09%
6 months
-66.30%
Year to date
-70.68%
1 year
-98.73%
MIMI price return, excluding dividends.
MIMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8795 | -72.34% |
| 2025 | 3.18 | -92.26% |
2026 return is year to date.
MIMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.8784 | 0.889 | 0.85 | 0.8795 | +2.64% | |
| 0.8955 | 0.8955 | 0.85 | 0.8569 | -2.75% | |
| 0.8708 | 0.9249 | 0.8402 | 0.8811 | +3.78% | |
| 0.84 | 0.87 | 0.83 | 0.849 | -1.96% | |
| 0.888 | 0.888 | 0.86 | 0.866 | -2.15% | |
| 0.87 | 0.90 | 0.865 | 0.885 | -1.12% | |
| 0.89 | 0.933 | 0.86 | 0.895 | -0.56% | |
| 0.849 | 0.91 | 0.849 | 0.90 | +2.97% | |
| 0.906 | 0.944 | 0.868 | 0.874 | -3.10% | |
| 1.03 | 1.07 | 0.90 | 0.902 | +16.99% | |
| 0.792 | 0.80 | 0.771 | 0.771 | -2.41% | |
| 0.78 | 0.803 | 0.78 | 0.79 | +0.89% | |
| 0.809 | 0.83 | 0.78 | 0.783 | -3.33% | |
| 0.833 | 0.833 | 0.81 | 0.81 | -0.25% | |
| 0.81 | 0.875 | 0.801 | 0.812 | -0.61% | |
| 0.882 | 0.882 | 0.80 | 0.817 | -6.20% | |
| 0.899 | 0.92 | 0.86 | 0.871 | -0.34% | |
| 0.92 | 0.939 | 0.86 | 0.874 | -5.72% | |
| 0.95 | 0.989 | 0.913 | 0.927 | -5.41% | |
| 0.953 | 1.01 | 0.953 | 0.98 | +1.14% | |
| 0.992 | 1.05 | 0.945 | 0.969 | -7.71% | |
| 1.01 | 1.05 | 0.91 | 1.05 | +11.70% | |
| 1.00 | 1.07 | 0.911 | 0.94 | +3.64% | |
| 0.918 | 0.96 | 0.872 | 0.907 | -4.63% | |
| 1.02 | 1.02 | 0.902 | 0.951 | -0.63% | |
| 1.16 | 1.19 | 0.822 | 0.957 | +49.30% | |
| 0.72 | 0.72 | 0.61 | 0.641 | -10.10% | |
| 0.80 | 0.82 | 0.654 | 0.713 | -13.89% | |
| 0.99 | 1.00 | 0.811 | 0.828 | -13.66% | |
| 1.31 | 1.39 | 0.91 | 0.959 | -25.66% | |
| 2.30 | 3.29 | 1.26 | 1.29 | -28.33% | |
| 1.79 | 1.94 | 1.75 | 1.80 | -4.26% | |
| 1.90 | 1.92 | 1.81 | 1.88 | -1.05% | |
| 1.83 | 1.96 | 1.82 | 1.90 | +1.60% | |
| 1.88 | 1.95 | 1.86 | 1.87 | -2.09% | |
| 1.89 | 1.99 | 1.88 | 1.91 | -2.05% | |
| 1.88 | 2.20 | 1.85 | 1.95 | +2.63% | |
| 1.82 | 2.00 | 1.79 | 1.90 | +4.40% | |
| 2.03 | 2.03 | 1.79 | 1.82 | -9.00% | |
| 2.15 | 2.25 | 1.94 | 2.00 | -7.83% | |
| 1.96 | 2.23 | 1.96 | 2.17 | +10.71% | |
| 1.94 | 2.07 | 1.94 | 1.96 | -0.51% | |
| 2.01 | 2.08 | 1.94 | 1.97 | -2.96% | |
| 1.98 | 2.13 | 1.92 | 2.03 | -0.49% | |
| 1.90 | 2.06 | 1.90 | 2.04 | +5.15% | |
| 1.83 | 2.20 | 1.79 | 1.94 | +1.57% | |
| 1.75 | 2.10 | 1.75 | 1.91 | +13.69% | |
| 1.69 | 1.73 | 1.60 | 1.68 | +1.20% | |
| 1.73 | 1.85 | 1.60 | 1.66 | -0.60% | |
| 1.70 | 1.76 | 1.66 | 1.67 | -2.91% | |
| 1.66 | 1.90 | 1.66 | 1.72 | +8.86% | |
| 1.71 | 1.72 | 1.58 | 1.58 | -7.60% | |
| 1.85 | 1.85 | 1.65 | 1.71 | -8.56% | |
| 2.00 | 2.00 | 1.82 | 1.87 | -4.59% | |
| 2.14 | 2.14 | 1.79 | 1.96 | -9.68% | |
| 2.12 | 2.19 | 2.07 | 2.17 | +2.36% | |
| 2.13 | 2.34 | 2.11 | 2.12 | -1.85% | |
| 2.11 | 2.29 | 2.03 | 2.16 | +1.41% | |
| 2.44 | 2.44 | 2.12 | 2.13 | -13.41% | |
| 2.56 | 2.65 | 2.45 | 2.46 | -1.99% | |
| 2.70 | 2.90 | 2.50 | 2.51 | -10.36% | |
| 2.42 | 2.95 | 2.39 | 2.80 | +14.75% | |
| 2.72 | 2.72 | 2.32 | 2.44 | -17.57% | |
| 3.11 | 3.46 | 2.67 | 2.96 | +37.67% | |
| 2.03 | 2.18 | 2.01 | 2.15 | +7.50% | |
| 2.03 | 2.03 | 1.97 | 2.00 | -2.44% | |
| 2.01 | 2.07 | 1.97 | 2.05 | -0.97% | |
| 2.13 | 2.13 | 1.97 | 2.07 | -1.90% | |
| 2.26 | 2.30 | 2.01 | 2.11 | -6.22% | |
| 2.37 | 2.37 | 2.15 | 2.25 | -3.85% | |
| 2.39 | 2.42 | 2.26 | 2.34 | +0.86% | |
| 2.70 | 2.80 | 2.00 | 2.32 | -16.85% | |
| 2.81 | 2.88 | 2.65 | 2.79 | +1.45% | |
| 2.95 | 3.10 | 2.67 | 2.75 | -14.86% | |
| 3.91 | 4.14 | 3.13 | 3.23 | +19.19% | |
| 2.83 | 2.86 | 2.70 | 2.71 | -4.24% | |
| 2.72 | 2.85 | 2.70 | 2.83 | +2.17% | |
| 2.72 | 2.86 | 2.67 | 2.77 | -3.82% | |
| 2.80 | 3.06 | 2.80 | 2.88 | +0.35% | |
| 2.80 | 3.00 | 2.72 | 2.87 | +5.90% | |
| 2.88 | 2.89 | 2.71 | 2.71 | -2.87% | |
| 2.82 | 2.94 | 2.69 | 2.79 | +0.72% | |
| 2.86 | 3.06 | 2.77 | 2.77 | -1.77% | |
| 2.97 | 3.13 | 2.81 | 2.82 | -6.31% | |
| 3.09 | 3.25 | 2.95 | 3.01 | -6.23% | |
| 2.83 | 3.30 | 2.74 | 3.21 | +12.24% | |
| 2.68 | 2.94 | 2.68 | 2.86 | +2.88% | |
| 2.96 | 3.01 | 2.62 | 2.78 | -9.00% | |
| 2.83 | 3.10 | 2.83 | 3.06 | +4.62% | |
| 3.19 | 3.19 | 2.85 | 2.92 | -7.59% | |
| 3.13 | 3.30 | 3.13 | 3.16 | -4.96% | |
| 3.33 | 3.37 | 3.04 | 3.33 | -3.62% | |
| 3.50 | 3.50 | 3.20 | 3.45 | +7.48% | |
| 4.42 | 4.42 | 3.02 | 3.21 | -8.81% | |
| 3.38 | 3.65 | 3.31 | 3.52 | +3.23% | |
| 3.55 | 3.65 | 3.41 | 3.41 | -6.58% | |
| 3.62 | 3.79 | 3.41 | 3.65 | +1.67% | |
| 3.28 | 3.65 | 3.20 | 3.59 | +9.45% | |
| 3.18 | 3.29 | 3.01 | 3.28 | +3.80% | |
| 3.02 | 3.31 | 2.96 | 3.16 | +10.10% | |
| 3.02 | 3.06 | 2.86 | 2.87 | -4.65% | |
| 3.23 | 3.26 | 2.90 | 3.01 | -9.06% | |
| 3.13 | 3.62 | 3.13 | 3.31 | +10.70% | |
| 2.74 | 3.15 | 2.64 | 2.99 | +13.26% | |
| 2.71 | 2.77 | 2.50 | 2.64 | -5.04% | |
| 2.85 | 3.10 | 2.70 | 2.78 | -4.14% | |
| 2.72 | 2.97 | 2.52 | 2.90 | +7.41% | |
| 2.66 | 2.87 | 2.53 | 2.70 | +3.05% | |
| 2.71 | 2.77 | 2.23 | 2.62 | +1.55% | |
| 2.60 | 2.69 | 2.58 | 2.58 | 0.00% | |
| 2.90 | 2.90 | 2.58 | 2.58 | -11.64% | |
| 2.91 | 2.97 | 2.90 | 2.92 | -0.34% | |
| 3.00 | 3.00 | 2.93 | 2.93 | -3.93% | |
| 3.10 | 3.14 | 2.92 | 3.05 | -4.98% | |
| 3.21 | 3.21 | 3.05 | 3.21 | -2.13% | |
| 3.08 | 3.29 | 3.05 | 3.28 | +3.14% | |
| 3.10 | 3.25 | 3.01 | 3.18 | -0.31% | |
| 3.07 | 3.20 | 2.92 | 3.19 | +0.95% | |
| 3.05 | 3.19 | 2.90 | 3.16 | +0.96% | |
| 3.12 | 3.17 | 2.90 | 3.13 | +0.32% | |
| 3.21 | 3.40 | 3.04 | 3.12 | -7.96% | |
| 3.24 | 3.60 | 3.14 | 3.39 | +1.50% | |
| 3.28 | 3.85 | 3.02 | 3.34 | -2.62% | |
| 3.26 | 3.75 | 2.78 | 3.43 | -35.89% | |
| 2.58 | 7.34 | 2.58 | 5.35 | +104.20% | |
| 2.48 | 2.67 | 2.48 | 2.62 | +0.38% | |
| 2.60 | 2.66 | 2.56 | 2.61 | +1.16% | |
| 2.57 | 2.64 | 2.50 | 2.58 | +2.38% | |
| 2.61 | 2.66 | 2.51 | 2.52 | -1.18% | |
| 2.54 | 2.70 | 2.49 | 2.55 | +2.41% | |
| 2.64 | 2.75 | 2.48 | 2.49 | -5.32% | |
| 2.51 | 2.69 | 2.51 | 2.63 | 0.00% | |
| 2.82 | 2.82 | 2.63 | 2.63 | -2.59% | |
| 2.50 | 2.84 | 2.50 | 2.70 | +2.27% | |
| 2.60 | 2.65 | 2.57 | 2.64 | -0.38% | |
| 2.75 | 2.80 | 2.61 | 2.65 | -5.36% | |
| 2.82 | 2.89 | 2.80 | 2.80 | -3.11% | |
| 2.80 | 2.97 | 2.80 | 2.89 | -0.34% | |
| 2.94 | 2.99 | 2.83 | 2.90 | -3.01% | |
| 2.96 | 3.03 | 2.95 | 2.99 | +1.01% | |
| 3.03 | 3.10 | 2.96 | 2.96 | -1.33% | |
| 3.15 | 3.15 | 2.95 | 3.00 | -4.46% | |
| 3.00 | 3.30 | 2.99 | 3.14 | +4.67% | |
| 3.15 | 3.36 | 2.91 | 3.00 | -3.23% | |
| 3.30 | 3.60 | 3.10 | 3.10 | -6.63% | |
| 3.43 | 3.53 | 3.27 | 3.32 | -2.64% | |
| 3.29 | 3.50 | 3.20 | 3.41 | -1.16% | |
| 3.67 | 3.75 | 3.19 | 3.45 | +10.58% | |
| 3.04 | 3.23 | 3.04 | 3.12 | +2.97% | |
| 3.19 | 3.19 | 3.02 | 3.03 | -5.02% | |
| 3.19 | 3.20 | 3.10 | 3.19 | -3.33% | |
| 3.20 | 3.30 | 3.14 | 3.30 | +3.12% | |
| 3.22 | 3.35 | 3.17 | 3.20 | 0.00% | |
| 3.13 | 3.30 | 3.10 | 3.20 | +0.31% | |
| 3.27 | 3.55 | 3.19 | 3.19 | -5.34% | |
| 3.43 | 3.71 | 3.37 | 3.37 | -6.65% | |
| 3.50 | 3.82 | 3.40 | 3.61 | -6.23% | |
| 4.44 | 4.80 | 3.33 | 3.85 | +16.67% | |
| 3.36 | 3.45 | 3.10 | 3.30 | -1.20% | |
| 3.05 | 3.45 | 2.90 | 3.34 | +8.09% | |
| 3.08 | 3.26 | 2.83 | 3.09 | -0.64% | |
| 3.22 | 3.29 | 3.10 | 3.11 | -7.72% | |
| 3.40 | 3.50 | 3.22 | 3.37 | -7.42% | |
| 3.33 | 3.70 | 3.25 | 3.64 | -5.94% | |
| 4.78 | 4.78 | 3.20 | 3.87 | +38.21% | |
| 3.08 | 3.20 | 2.80 | 2.80 | -10.54% | |
| 3.33 | 3.39 | 3.13 | 3.13 | -7.94% | |
| 3.27 | 3.60 | 2.84 | 3.40 | -3.41% | |
| 3.70 | 4.30 | 3.10 | 3.52 | +36.96% | |
| 2.70 | 2.70 | 2.57 | 2.57 | -0.39% | |
| 2.77 | 2.78 | 2.58 | 2.58 | -1.15% | |
| 2.50 | 2.90 | 2.50 | 2.61 | +1.56% | |
| 2.61 | 2.77 | 2.53 | 2.57 | -2.65% | |
| 2.84 | 3.08 | 2.61 | 2.64 | -7.04% | |
| 3.00 | 3.06 | 2.80 | 2.84 | -5.33% | |
| 3.40 | 3.40 | 3.00 | 3.00 | -11.24% | |
| 3.21 | 3.40 | 3.17 | 3.38 | +0.90% | |
| 3.10 | 3.35 | 3.08 | 3.35 | +7.03% | |
| 3.21 | 3.21 | 3.00 | 3.13 | -1.57% | |
| 3.20 | 3.25 | 3.16 | 3.18 | -2.75% | |
| 3.20 | 3.39 | 3.20 | 3.27 | +1.24% | |
| 3.10 | 3.30 | 3.10 | 3.23 | +2.87% | |
| 3.00 | 3.45 | 2.65 | 3.14 | +4.32% | |
| 3.07 | 3.17 | 3.01 | 3.01 | -0.33% | |
| 3.00 | 3.10 | 3.00 | 3.02 | +0.67% | |
| 3.10 | 3.25 | 3.00 | 3.00 | -3.85% | |
| 3.16 | 3.30 | 3.11 | 3.12 | -4.00% | |
| 3.10 | 3.56 | 3.10 | 3.25 | -2.11% | |
| 3.50 | 4.00 | 3.00 | 3.32 | -10.51% | |
| 3.59 | 4.00 | 3.58 | 3.71 | -2.11% | |
| 3.42 | 4.30 | 3.40 | 3.79 | +8.29% | |
| 3.45 | 3.68 | 3.41 | 3.50 | -5.41% | |
| 3.14 | 3.70 | 3.06 | 3.70 | +16.35% | |
| 3.08 | 5.00 | 2.96 | 3.18 | +6.00% | |
| 3.07 | 3.23 | 2.82 | 3.00 | -0.99% | |
| 2.77 | 3.15 | 2.77 | 3.03 | +6.32% | |
| 3.12 | 3.32 | 2.71 | 2.85 | -11.49% | |
| 3.60 | 3.67 | 3.21 | 3.22 | -10.56% | |
| 3.50 | 3.87 | 3.50 | 3.60 | -2.96% | |
| 3.80 | 3.95 | 3.60 | 3.71 | -4.13% | |
| 4.14 | 4.26 | 3.87 | 3.87 | -19.37% | |
| 2.80 | 5.85 | 2.80 | 4.80 | +75.82% | |
| 2.70 | 3.00 | 2.54 | 2.73 | -9.00% | |
| 3.30 | 3.60 | 3.00 | 3.00 | -10.71% | |
| 3.70 | 3.80 | 3.36 | 3.36 | -11.58% | |
| 4.20 | 4.20 | 3.80 | 3.80 | -12.24% | |
| 4.30 | 4.50 | 4.10 | 4.33 | -0.69% | |
| 4.67 | 4.68 | 4.30 | 4.36 | -7.23% | |
| 4.90 | 4.90 | 4.69 | 4.70 | +0.43% | |
| 4.88 | 4.99 | 4.50 | 4.68 | -6.21% | |
| 4.93 | 5.30 | 4.90 | 4.99 | -2.73% | |
| 5.00 | 5.28 | 5.00 | 5.13 | +2.19% | |
| 4.98 | 5.20 | 4.80 | 5.02 | +1.41% | |
| 4.51 | 5.18 | 4.51 | 4.95 | +5.32% | |
| 5.10 | 5.20 | 4.60 | 4.70 | -10.31% | |
| 5.55 | 5.55 | 5.05 | 5.24 | -0.38% | |
| 5.23 | 5.40 | 4.90 | 5.26 | +1.35% | |
| 4.60 | 5.30 | 4.50 | 5.19 | +12.83% | |
| 6.02 | 6.02 | 4.50 | 4.60 | -16.97% | |
| 4.70 | 6.89 | 4.45 | 5.54 | +25.91% | |
| 3.40 | 5.70 | 3.40 | 4.40 | +19.24% | |
| 3.80 | 4.01 | 3.60 | 3.69 | -10.87% | |
| 4.30 | 4.30 | 4.00 | 4.14 | -5.69% | |
| 4.20 | 4.60 | 4.00 | 4.39 | -10.41% | |
| 5.50 | 5.60 | 4.50 | 4.90 | -14.04% | |
| 5.30 | 5.77 | 5.30 | 5.70 | -3.39% | |
| 6.70 | 6.93 | 5.20 | 5.90 | -13.24% | |
| 6.70 | 7.70 | 6.50 | 6.80 | +1.80% | |
| 6.92 | 7.10 | 6.10 | 6.68 | -7.22% | |
| 9.00 | 9.00 | 7.00 | 7.20 | -16.28% | |
| 9.50 | 10.40 | 8.20 | 8.60 | -4.44% | |
| 11.50 | 11.50 | 8.20 | 9.00 | -21.74% | |
| 14.70 | 14.90 | 10.20 | 11.50 | -35.03% | |
| 43.10 | 50.00 | 10.40 | 17.70 | -59.03% | |
| 44.10 | 46.40 | 40.00 | 43.20 | -6.49% | |
| 51.60 | 51.80 | 42.60 | 46.20 | -12.00% | |
| 62.00 | 62.30 | 50.50 | 52.50 | -17.06% | |
| 66.00 | 66.00 | 62.40 | 63.30 | -2.76% | |
| 64.30 | 68.00 | 64.30 | 65.10 | +1.24% | |
| 65.00 | 67.00 | 62.10 | 64.30 | -1.83% | |
| 64.50 | 66.00 | 62.00 | 65.50 | +1.55% | |
| 72.40 | 73.40 | 63.80 | 64.50 | -10.17% | |
| 70.00 | 72.70 | 70.00 | 71.80 | +0.70% | |
| 70.20 | 73.50 | 69.00 | 71.30 | +1.57% | |
| 69.50 | 70.70 | 67.10 | 70.20 | +1.59% | |
| 68.00 | 71.00 | 68.00 | 69.10 | +3.13% | |
| 70.50 | 71.10 | 66.00 | 67.00 | -6.69% | |
| 76.10 | 76.50 | 70.21 | 71.80 | -5.03% | |
| 71.00 | 76.80 | 69.10 | 75.60 | +9.57% | |
| 70.10 | 71.00 | 64.50 | 69.00 | +4.39% | |
| 70.50 | 72.50 | 62.12 | 66.10 | -4.20% | |
| 70.60 | 75.00 | 69.00 | 69.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MIMI chart for longer ranges.