Mimecast Limited (MIME)
NASDAQ: MIME
· Real-Time Price · USD
79.92
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2022 | 79.91 | 79.96 | 79.91 | 79.92 | 79.92 | 0.04% | 5,704,113 |
| May 17, 2022 | 79.85 | 79.91 | 79.78 | 79.89 | 79.89 | 0.11% | 1,400,104 |
| May 16, 2022 | 79.84 | 79.87 | 79.76 | 79.80 | 79.80 | 0.06% | 1,637,509 |
| May 13, 2022 | 79.85 | 79.88 | 79.75 | 79.75 | 79.75 | -0.10% | 2,759,005 |
| May 12, 2022 | 79.85 | 79.91 | 79.75 | 79.83 | 79.83 | -0.05% | 1,391,222 |
| May 11, 2022 | 79.89 | 79.92 | 79.85 | 79.87 | 79.87 | 0.36% | 1,623,177 |
| May 10, 2022 | 79.52 | 79.62 | 79.43 | 79.58 | 79.58 | 0.01% | 1,029,950 |
| May 9, 2022 | 79.61 | 79.66 | 79.48 | 79.57 | 79.57 | -0.06% | 1,801,500 |
| May 6, 2022 | 79.70 | 79.70 | 79.61 | 79.62 | 79.62 | -0.04% | 772,023 |
| May 5, 2022 | 79.70 | 79.75 | 79.53 | 79.65 | 79.65 | -0.04% | 2,424,362 |
| May 4, 2022 | 79.70 | 79.78 | 79.67 | 79.68 | 79.68 | -0.06% | 967,159 |
| May 3, 2022 | 79.66 | 79.79 | 79.65 | 79.73 | 79.73 | 0.09% | 554,934 |
| May 2, 2022 | 79.68 | 79.72 | 79.65 | 79.66 | 79.66 | -0.03% | 868,073 |
| Apr 29, 2022 | 79.72 | 79.80 | 79.68 | 79.68 | 79.68 | -0.05% | 829,662 |
| Apr 28, 2022 | 79.74 | 79.80 | 79.70 | 79.72 | 79.72 | 0.01% | 650,912 |
| Apr 27, 2022 | 79.76 | 79.80 | 79.67 | 79.71 | 79.71 | -0.06% | 682,276 |
| Apr 26, 2022 | 79.79 | 79.82 | 79.75 | 79.76 | 79.76 | -0.05% | 839,720 |
| Apr 25, 2022 | 79.80 | 79.83 | 79.79 | 79.80 | 79.80 | -0.03% | 1,031,242 |
| Apr 22, 2022 | 79.80 | 79.84 | 79.80 | 79.82 | 79.82 | 0.23% | 1,902,698 |
| Apr 21, 2022 | 79.67 | 79.69 | 79.63 | 79.64 | 79.64 | -0.01% | 729,726 |