Monnalisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	3.02%	2,350
Feb 9, 2026	0.92	0.92	0.85	0.86	0.86	-5.49%	8,099
Feb 6, 2026	0.88	0.91	0.88	0.91	0.91	-0.87%	2,251
Feb 5, 2026	0.91	0.92	0.91	0.92	0.92	5.52%	410
Feb 4, 2026	0.87	0.87	0.87	0.87	0.87	-8.03%	130
Feb 3, 2026	0.88	0.95	0.88	0.95	0.95	9.74%	6,155
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	-2.93%	3,500
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 29, 2026	0.86	0.89	0.85	0.89	0.89	-0.22%	3,000
Jan 28, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 27, 2026	0.88	0.89	0.85	0.89	0.89	0.68%	5,135
Jan 26, 2026	0.88	0.88	0.88	0.88	0.88	-3.28%	2,985
Jan 23, 2026	0.91	0.91	0.91	0.91	0.91	-	-
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