MIMI(MIMI)
MIMI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $3.41 | $3.79 | $3.41 | $3.74 | 18,602 |
| 5/21/2026 | $3.28 | $3.65 | $3.20 | $3.59 | 114,088 |
| 5/20/2026 | $3.18 | $3.29 | $3.01 | $3.28 | 31,408 |
| 5/19/2026 | $3.02 | $3.31 | $2.96 | $3.16 | 82,951 |
| 5/18/2026 | $3.02 | $3.06 | $2.86 | $2.87 | 28,700 |
| 5/15/2026 | $3.23 | $3.25 | $2.90 | $3.01 | 55,819 |
| 5/14/2026 | $3.13 | $3.62 | $3.13 | $3.31 | 282,008 |
| 5/13/2026 | $2.74 | $3.15 | $2.64 | $2.99 | 173,047 |
| 5/12/2026 | $2.71 | $2.77 | $2.50 | $2.64 | 37,737 |
| 5/11/2026 | $2.85 | $3.10 | $2.70 | $2.78 | 176,130 |
| 5/8/2026 | $2.72 | $2.97 | $2.52 | $2.90 | 92,600 |
| 5/7/2026 | $2.66 | $2.87 | $2.53 | $2.70 | 79,912 |
| 5/6/2026 | $2.71 | $2.77 | $2.23 | $2.62 | 122,834 |
| 5/5/2026 | $2.60 | $2.69 | $2.58 | $2.58 | 239,706 |
| 5/4/2026 | $2.90 | $2.90 | $2.58 | $2.58 | 683,211 |
| 5/1/2026 | $2.91 | $2.97 | $2.90 | $2.92 | 161,500 |
| 4/30/2026 | $3.00 | $3.00 | $2.93 | $2.93 | 260,746 |
| 4/29/2026 | $3.10 | $3.14 | $2.92 | $3.05 | 421,041 |
| 4/28/2026 | $3.21 | $3.21 | $3.05 | $3.21 | 160,671 |
| 4/27/2026 | $3.08 | $3.29 | $3.05 | $3.28 | 299,500 |
| 4/24/2026 | $3.10 | $3.25 | $3.01 | $3.18 | 763,400 |
| 4/23/2026 | $3.07 | $3.20 | $2.92 | $3.19 | 775,300 |
| 4/22/2026 | $3.05 | $3.19 | $2.90 | $3.16 | 568,200 |
| 4/21/2026 | $3.12 | $3.17 | $2.90 | $3.13 | 1.07M |
| 4/20/2026 | $3.21 | $3.40 | $3.04 | $3.12 | 1.01M |
| 4/17/2026 | $3.24 | $3.60 | $3.14 | $3.39 | 1.70M |
| 4/16/2026 | $3.28 | $3.85 | $3.02 | $3.34 | 3.00M |
| 4/15/2026 | $3.26 | $3.75 | $2.78 | $3.43 | 8.80M |
| 4/14/2026 | $2.58 | $7.34 | $2.58 | $5.35 | 391.46M |
| 4/13/2026 | $2.48 | $2.67 | $2.48 | $2.62 | 58,220 |
| 4/10/2026 | $2.60 | $2.66 | $2.56 | $2.61 | 122,300 |
| 4/9/2026 | $2.57 | $2.64 | $2.50 | $2.58 | 88,608 |
| 4/8/2026 | $2.61 | $2.66 | $2.51 | $2.52 | 165,184 |
| 4/7/2026 | $2.54 | $2.70 | $2.49 | $2.55 | 442,981 |
| 4/6/2026 | $2.64 | $2.75 | $2.48 | $2.49 | 21,220 |
| 4/2/2026 | $2.51 | $2.69 | $2.51 | $2.63 | 6,124 |
| 4/1/2026 | $2.82 | $2.82 | $2.63 | $2.63 | 5,970 |
| 3/31/2026 | $2.50 | $2.84 | $2.50 | $2.70 | 19,504 |
| 3/30/2026 | $2.60 | $2.65 | $2.57 | $2.64 | 8,561 |
| 3/27/2026 | $2.75 | $2.80 | $2.61 | $2.65 | 12,880 |
| 3/26/2026 | $2.82 | $2.89 | $2.80 | $2.80 | 12,270 |
| 3/25/2026 | $2.80 | $2.97 | $2.80 | $2.89 | 12,590 |
| 3/24/2026 | $2.94 | $2.99 | $2.83 | $2.89 | 16,549 |
| 3/23/2026 | $2.96 | $3.03 | $2.95 | $2.99 | 9,720 |
| 3/20/2026 | $3.03 | $3.10 | $2.96 | $2.96 | 9,510 |
| 3/19/2026 | $3.15 | $3.15 | $2.95 | $3.00 | 20,043 |
| 3/18/2026 | $3.00 | $3.30 | $2.99 | $3.14 | 52,370 |
| 3/17/2026 | $3.15 | $3.36 | $2.91 | $3.00 | 56,740 |
| 3/16/2026 | $3.30 | $3.60 | $3.10 | $3.10 | 77,950 |
| 3/13/2026 | $3.43 | $3.53 | $3.27 | $3.32 | 32,650 |
| 3/12/2026 | $3.29 | $3.50 | $3.20 | $3.41 | 77,640 |
| 3/11/2026 | $3.67 | $3.75 | $3.19 | $3.45 | 2.84M |
| 3/10/2026 | $3.04 | $3.23 | $3.04 | $3.12 | 10,186 |
| 3/9/2026 | $3.19 | $3.19 | $3.02 | $3.03 | 13,311 |
| 3/6/2026 | $3.19 | $3.20 | $3.10 | $3.19 | 8,370 |
| 3/5/2026 | $3.20 | $3.30 | $3.14 | $3.30 | 22,561 |
| 3/4/2026 | $3.22 | $3.35 | $3.17 | $3.20 | 26,955 |
| 3/3/2026 | $3.13 | $3.30 | $3.10 | $3.20 | 37,404 |
| 3/2/2026 | $3.27 | $3.55 | $3.19 | $3.19 | 24,930 |
| 2/27/2026 | $3.43 | $3.72 | $3.37 | $3.37 | 57,203 |
| 2/26/2026 | $3.50 | $3.82 | $3.40 | $3.61 | 146,522 |
| 2/25/2026 | $4.44 | $4.80 | $3.33 | $3.85 | 3.98M |
| 2/24/2026 | $3.36 | $3.45 | $3.10 | $3.30 | 27,573 |
| 2/23/2026 | $3.05 | $3.45 | $2.90 | $3.34 | 57,900 |