Monnalisa S.p.A. (BIT:MNL)
Italy · Delayed Price · Currency is EUR 0.9200
+0.0100 (1.10%)
At close: Nov 3, 2025
Monnalisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 322 |
| Oct 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 3,000 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.99% | 12,798 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -1.05% | 6,701 |
| Oct 28, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -2.07% | 1,275 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 125 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.47% | 2,130 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 500 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.98% | 1,125 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 3,270 |
| Oct 20, 2025 | 1.02 | 1.02 | 0.92 | 0.94 | 0.94 | -2.08% | 8,613 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 16, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 4,719 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 80 |
| Oct 14, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 192 |
| Oct 13, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.80% | 670 |
| Oct 10, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.40% | 4,623 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 2,000 |
| Oct 7, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 2,360 |
| Oct 6, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -3.17% | 10,700 |
| Oct 3, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1.20% | 4,500 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -1.67% | 6,700 |
| Oct 1, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 4.64% | 356 |
| Sep 30, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | -3.48% | 10,070 |
| Sep 29, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 0.50% | 7,900 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 24, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -1.96% | 5,225 |
| Sep 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 22, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.45% | 1,500 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.80% | 2,600 |
| Sep 18, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 2.50% | 9,500 |
| Sep 17, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 4,040 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 3,000 |
| Sep 15, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -1.46% | 11,500 |
| Sep 12, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.49% | 12,957 |
| Sep 11, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -3.29% | 3,300 |
| Sep 10, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | -1.84% | 7,150 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.03 | 1.09 | 1.09 | -0.46% | 21,165 |
| Sep 8, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 24,475 |
| Sep 5, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 68,673 |
| Sep 4, 2025 | 1.26 | 1.31 | 1.18 | 1.20 | 1.20 | 15.38% | 118,274 |
| Sep 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 2, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 3.48% | 14,930 |
| Sep 1, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -3.83% | 4,700 |
| Aug 29, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | -0.95% | 17,100 |
| Aug 28, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.44% | 8,695 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |