Minerva S.A. (MRVSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.9600 | 4.9600 | 4.7500 | 4.7500 | 4.7500 | 1,600 |
| 01 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 30 Apr 2024 | 4.8000 | 4.9400 | 4.7500 | 4.9400 | 4.9400 | 52,200 |
| 29 Apr 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9900 | 4.9900 | 6,600 |
| 26 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 25 Apr 2024 | 4.7400 | 4.7500 | 4.7100 | 4.7200 | 4.7200 | 83,600 |
| 24 Apr 2024 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | 4.7400 | 6,000 |
| 23 Apr 2024 | 4.9000 | 4.9000 | 4.7650 | 4.8700 | 4.8700 | 3,500 |
| 22 Apr 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7700 | 4.7700 | 27,200 |
| 19 Apr 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7600 | 4.7600 | 12,100 |
| 18 Apr 2024 | 4.8600 | 4.8700 | 4.6900 | 4.7000 | 4.7000 | 699,200 |
| 17 Apr 2024 | 4.6500 | 4.7900 | 4.6500 | 4.7900 | 4.7900 | 7,800 |
| 16 Apr 2024 | 4.6500 | 4.8200 | 4.6400 | 4.7700 | 4.7700 | 1,014,500 |
| 15 Apr 2024 | 4.7500 | 4.8490 | 4.6980 | 4.7400 | 4.7400 | 1,725,200 |
| 12 Apr 2024 | 5.0210 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 1,849,400 |
| 11 Apr 2024 | 5.1450 | 5.2000 | 5.1450 | 5.1610 | 5.1610 | 1,004,200 |
| 10 Apr 2024 | 5.2300 | 5.3000 | 5.2200 | 5.2600 | 5.2600 | 1,017,000 |
| 09 Apr 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 4,600 |
| 08 Apr 2024 | 5.4700 | 5.4700 | 5.2300 | 5.2300 | 5.2300 | 1,600 |
| 05 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 33,200 |
| 04 Apr 2024 | 5.4500 | 5.4500 | 5.4400 | 5.4500 | 5.4500 | 1,012,400 |
| 03 Apr 2024 | 5.4540 | 5.4580 | 5.4450 | 5.4500 | 5.4500 | 451,900 |
| 02 Apr 2024 | 5.5250 | 5.5250 | 5.4880 | 5.4880 | 5.4880 | 369,200 |
| 01 Apr 2024 | 5.4500 | 5.4980 | 5.4500 | 5.4980 | 5.4980 | 202,500 |
| 28 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 27 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 26 Mar 2024 | 5.3900 | 5.4000 | 5.3900 | 5.4000 | 5.4000 | 19,000 |
| 25 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 300 |
| 22 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 21 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 20 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5,000 |
| 19 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 18 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 15 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 14 Mar 2024 | 5.5700 | 5.7000 | 5.5700 | 5.7000 | 5.7000 | 109,700 |
| 13 Mar 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 12 Mar 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 11 Mar 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 08 Mar 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 10,300 |
| 07 Mar 2024 | 5.4900 | 5.4900 | 5.4600 | 5.4600 | 5.4600 | 9,900 |
| 06 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 05 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 40,000 |
| 04 Mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 200 |
| 01 Mar 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 29 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 28 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 100 |
| 27 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 26 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 23 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 22 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 21 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 20 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 16 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 15 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 14 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 8,500 |
| 13 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 2,000 |
| 12 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 09 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 08 Feb 2024 | 5.3600 | 5.4500 | 5.3600 | 5.4500 | 5.4500 | 3,000 |
| 07 Feb 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| 06 Feb 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| 05 Feb 2024 | 5.5400 | 5.5400 | 5.3600 | 5.3600 | 5.3600 | 1,300 |
| 02 Feb 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 300 |
| 01 Feb 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 31 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 30 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 29 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 300 |
| 26 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 200 |
| 25 Jan 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| 24 Jan 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 11,200 |
| 23 Jan 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 22 Jan 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 19 Jan 2024 | 5.5000 | 5.7800 | 5.5000 | 5.7800 | 5.7800 | 5,600 |
| 18 Jan 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 17 Jan 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 200 |
| 16 Jan 2024 | 5.7500 | 5.7900 | 5.5500 | 5.5500 | 5.5500 | 10,900 |
| 12 Jan 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 100 |
| 11 Jan 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 10 Jan 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 09 Jan 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 08 Jan 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 300 |
| 05 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 04 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2,000 |
| 03 Jan 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 02 Jan 2024 | 6.2500 | 6.2800 | 6.1000 | 6.2800 | 6.2800 | 5,800 |
| 29 Dec 2023 | 5.8800 | 6.4500 | 5.8800 | 6.4500 | 6.4500 | 300 |
| 28 Dec 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 27 Dec 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 700 |
| 26 Dec 2023 | 6.4300 | 6.4300 | 5.8800 | 5.8800 | 5.8800 | 1,000 |
| 22 Dec 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 21 Dec 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 20 Dec 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 19 Dec 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 18 Dec 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 1,000 |
| 15 Dec 2023 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 800 |
| 14 Dec 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5,600 |
| 13 Dec 2023 | 6.0130 | 6.0130 | 6.0130 | 6.0130 | 6.0130 | 5,000 |
| 12 Dec 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 11 Dec 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 200 |
| 08 Dec 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.