Monnalisa S.p.A. (BIT:MNL)
Italy · Delayed Price · Currency is EUR 0.8600
-0.0200 (-2.27%)
At close: Jan 19, 2026
Monnalisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.44% | 400 |
| Jan 21, 2026 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 6.74% | 5,825 |
| Jan 20, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | - | 6,346 |
| Jan 19, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 36,536 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 6,523 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -1.75% | 18,687 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -1.72% | 3,200 |
| Jan 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.22% | 1,100 |
| Jan 12, 2026 | 0.94 | 0.94 | 0.86 | 0.93 | 0.93 | 2.20% | 7,800 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.01% | 800 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | 500 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.07% | 1,000 |
| Jan 6, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.59% | 4,000 |
| Jan 5, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.25% | 4,029 |
| Jan 2, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 3.90% | 4,580 |
| Dec 30, 2025 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -1.91% | 6,500 |
| Dec 29, 2025 | 1.09 | 1.09 | 0.90 | 0.94 | 0.94 | -6.00% | 8,750 |
| Dec 23, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 6,500 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 1,300 |
| Dec 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.61% | 1,000 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 15, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -1.61% | 16,200 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 11, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -0.20% | 9,566 |
| Dec 10, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -0.60% | 5,002 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 8, 2025 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | 3.95% | 4,020 |
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | 8,541 |
| Dec 4, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -5.88% | 7,059 |
| Dec 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 7,700 |
| Dec 2, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 4,450 |
| Dec 1, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 9,800 |
| Nov 28, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -2.44% | 6,750 |
| Nov 27, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -1.91% | 6,700 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -4.13% | 46,417 |
| Nov 25, 2025 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | 21.65% | 34,127 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -3.66% | 1,220 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -3.12% | 6,900 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 19, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 0.21% | 15,200 |
| Nov 18, 2025 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 3.46% | 24,400 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,000 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.12% | 1,000 |
| Nov 11, 2025 | 0.95 | 0.96 | 0.86 | 0.90 | 0.90 | -4.47% | 21,049 |
| Nov 10, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 5.62% | 8,800 |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 100 |