Nasdaq Stockholm · MNTC · stock
Mentice AB (publ) (MNTC) stock price history
Every Nasdaq Stockholm trading session of Mentice AB (publ) from Jun 18, 2019 to Nov 13, 2026: 1,859 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNTC adjusted close, 2019 to 2026
- SEK 184.50
- All time high, 2021
- SEK 18.95
- 52 week high, SEK 12.00 low
- 1,859
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MNTC key facts
- Mentice AB (publ) (MNTC) closed at SEK 16.20 on Nov 13, 2026 on Nasdaq Stockholm.
- MNTC's all time high close is SEK 184.50, set on Sep 6, 2021; its all time low close is SEK 9.00 on Oct 16, 2025.
- MNTC's 52 week range is SEK 12.00 to SEK 18.95.
- MNTC returned +18.2% over the year to Nov 13, 2026 and -85.6% over five years.
- Since Jun 18, 2019 MNTC returned -76%, -17.5% a year compounded.
- MNTC's deepest drawdown was -95.1% from Sep 6, 2021 to Oct 16, 2025.
- DataCedar holds 1,859 daily sessions of MNTC history from Jun 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MNTC price chart, 2019 to 2026
MNTC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | +16.1% |
| 6 months | +16.1% |
| Year to date | +21.3% |
| 1 year | +18.2% |
| 3 years | -52.9% |
| 5 years | -85.6% |
| 10 years | n/a |
| Since Jun 18, 2019 | -76.0% |
| Compound annual growth, 7.4 years | -17.5% |
MNTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 184.50 on Sep 6, 2021
- All time low close
- SEK 9.00 on Oct 16, 2025
- 52 week high
- SEK 18.95 on Oct 16, 2026
- 52 week low
- SEK 12.00 on Feb 20, 2026
- Deepest drawdown
- -95.1% from Sep 6, 2021 to Oct 16, 2025, not yet recovered
- Best single session
- +35.7% on Apr 9, 2020
- Worst single session
- -15.8% on Nov 25, 2019
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +26%
- Worst calendar year
- 2022, -62%
MNTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 18, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.40 | SEK 18.95 | SEK 12.00 | SEK 16.20 | +21.3% | 2.3M | 215 |
| 2025 | SEK 25.40 | SEK 27.40 | SEK 8.50 | SEK 13.35 | -47.6% | 2.8M | 249 |
| 2024 | SEK 49.00 | SEK 71.40 | SEK 20.00 | SEK 25.50 | -46.5% | 4.9M | 251 |
| 2023 | SEK 37.00 | SEK 57.20 | SEK 25.10 | SEK 47.70 | +26.2% | 3.9M | 251 |
| 2022 | SEK 97.40 | SEK 97.60 | SEK 31.30 | SEK 37.80 | -61.7% | 1.3M | 253 |
| 2021 | SEK 83.00 | SEK 185.00 | SEK 74.00 | SEK 98.60 | +18.1% | 1.9M | 253 |
| 2020 | SEK 73.50 | SEK 98.90 | SEK 39.00 | SEK 83.50 | +13.6% | 3.3M | 252 |
| 2019 | SEK 69.00 | SEK 102.04 | SEK 63.30 | SEK 73.50 | n/a | 4M | 135 |
MNTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 16.20 | +4.5% |
| October 2026 | SEK 15.50 | +3.3% |
| September 2026 | SEK 15.00 | +8.7% |
| August 2026 | SEK 13.80 | -7.7% |
| July 2026 | SEK 14.95 | +12.8% |
| June 2026 | SEK 13.25 | -5.4% |
| May 2026 | SEK 14.00 | +10.2% |
| April 2026 | SEK 12.70 | -3.4% |
| March 2026 | SEK 13.15 | -14.3% |
| February 2026 | SEK 15.35 | +18.5% |
| January 2026 | SEK 12.95 | -3.0% |
| December 2025 | SEK 13.35 | -11.0% |
About the MNTC data
Daily bars. 1,859 sessions from Jun 18, 2019 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AMNTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MNTC share price history
