Minerva S.A. MRVSY
2.28 USD +0.10 (+4.59%)
Regular-session close
2.18 Day range 2.28
1.83 52-week range 5.00
- YTD
- -43.84%
- 1 year
- -54.40%
MRVSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.18 | 2.28 | 2.18 | 2.28 | +0.10 | +4.59% | 6,463 |
| Nov 12, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | +0.04 | +1.87% | 6,300 |
| Nov 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | +0.02 | +0.94% | 100 |
| Nov 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | +0.04 | +1.92% | 3,500 |
| Nov 9, 2026 | 2.05 | 2.08 | 1.99 | 2.08 | +0.16 | +8.33% | 400 |
| Nov 6, 2026 | 1.83 | 1.98 | 1.83 | 1.92 | -0.18 | -8.57% | 13,000 |
| Nov 5, 2026 | 1.93 | 2.10 | 1.93 | 2.10 | +0.12 | +6.06% | 1,300 |
| Nov 4, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | +0.08 | +4.21% | 2,200 |
| Nov 3, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | -0.15 | -7.32% | 17,500 |
| Nov 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | +0.03 | +1.49% | 1,600 |
| Oct 30, 2026 | 2.11 | 2.20 | 2.00 | 2.02 | -0.09 | -4.27% | 12,400 |
| Oct 29, 2026 | 2.30 | 2.30 | 2.09 | 2.11 | -0.10 | -4.52% | 33,300 |
| Oct 28, 2026 | 2.43 | 2.63 | 2.20 | 2.21 | -0.37 | -14.34% | 9,400 |
| Oct 27, 2026 | 2.79 | 2.79 | 2.58 | 2.58 | +0.14 | +5.74% | 1,500 |
| Oct 26, 2026 | 3.01 | 3.01 | 2.42 | 2.44 | -1.01 | -29.28% | 144,400 |
| Oct 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | +0.08 | +2.37% | 4,100 |
| Oct 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | -0.13 | -3.71% | 1,000 |
| Oct 19, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | +0.15 | +4.48% | 1,300 |
| Oct 16, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | -0.05 | -1.47% | 1,800 |
| Oct 15, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | -0.10 | -2.86% | 5,900 |
| Oct 14, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | +0.24 | +7.36% | 9,800 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.26 | 3.26 | -0.43 | -11.65% | 4,900 |
| Oct 12, 2026 | 4.14 | 4.14 | 3.51 | 3.69 | +0.24 | +6.96% | 18,600 |
| Oct 9, 2026 | 3.30 | 3.55 | 3.30 | 3.45 | +0.20 | +6.15% | 2,100 |
| Oct 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | +0.06 | +1.88% | 300 |
| Oct 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.40 | 3.40 | 3.19 | 3.19 | -0.01 | -0.31% | 5,000 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | +0.19 | +6.31% | 8,900 |
| Oct 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.05 | 3.08 | 3.01 | 3.01 | -0.08 | -2.59% | 2,300 |
| Sep 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | -0.61 | -16.49% | 2,300 |
| Sep 28, 2026 | 3.49 | 3.70 | 3.49 | 3.70 | +0.46 | +14.20% | 300 |
| Sep 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | -0.37 | -10.25% | 10,100 |
| Sep 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | +0.01 | +0.28% | 600 |
| Sep 18, 2026 | 3.13 | 3.60 | 3.13 | 3.60 | +0.36 | +11.11% | 7,900 |
| Sep 17, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | +0.04 | +1.25% | 4,000 |
| Sep 16, 2026 | 2.95 | 3.25 | 2.95 | 3.20 | 0.00 | 0.00% | 15,700 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.15 | 3.20 | +0.12 | +3.90% | 1,600 |
| Sep 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | +0.20 | +6.94% | 1,700 |
| Sep 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | -0.07 | -2.37% | 500 |
| Sep 9, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | -0.25 | -7.81% | 1,800 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | +0.19 | +6.31% | 18,200 |
| Sep 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | +0.01 | +0.33% | 3,900 |
| Sep 3, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 0.00 | 0.00% | 700 |
| Sep 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | +0.05 | +1.69% | 1,200 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | -0.13 | -4.22% | 600 |
| Aug 24, 2026 | 3.13 | 3.13 | 3.08 | 3.08 | +0.08 | +2.67% | 2,200 |
| Aug 21, 2026 | 2.91 | 3.05 | 2.91 | 3.00 | +0.35 | +13.21% | 90,300 |
| Aug 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | +0.20 | +8.16% | 300 |
| Aug 17, 2026 | 2.52 | 2.52 | 2.45 | 2.45 | -0.18 | -6.84% | 17,200 |
| Aug 14, 2026 | 2.65 | 2.70 | 2.52 | 2.63 | +0.01 | +0.38% | 3,400 |
65 days, newest first. Daily bars as drawn on the MRVSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.