Monnalisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 3, 2026	0.90	0.90	0.89	0.89	0.89	-1.54%	3,985
Mar 2, 2026	0.93	0.94	0.91	0.91	0.91	1.57%	7,080
Feb 27, 2026	0.90	0.99	0.87	0.89	0.89	-3.87%	70,350
Feb 26, 2026	0.89	0.95	0.88	0.93	0.93	3.33%	40,711
Feb 25, 2026	0.95	0.95	0.90	0.90	0.90	5.88%	30,581
Feb 24, 2026	0.85	0.88	0.85	0.85	0.85	-3.63%	2,950
Feb 23, 2026	0.86	0.88	0.86	0.88	0.88	4.75%	7,000
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	-1.17%	1,500
Feb 19, 2026	0.86	0.86	0.85	0.85	0.85	-0.93%	5,570
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 12, 2026	0.86	0.89	0.86	0.86	0.86	-2.93%	7,900
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	-	-
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	-	-