Skip to main content
logo
Mondo TV S.p.A. (BIT:MTV)
Italy flag Italy · Delayed Price · Currency is EUR
0.0762
+0.0094 (14.07%)
At close: Sep 1, 2025

Mondo TV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.070.070.070.07-0.60%626,201
Aug 28, 20250.070.070.070.07--5.14%1,295,245
Aug 27, 20250.070.070.070.07--1.13%572,176
Aug 26, 20250.070.070.070.07--0.28%224,541
Aug 25, 20250.070.070.070.07--1.39%217,787
Aug 22, 20250.070.070.070.07-1.12%105,291
Aug 21, 20250.070.070.070.07--0.84%26,030
Aug 20, 20250.070.070.070.07-1.41%436,276
Aug 19, 20250.070.070.070.07--0.84%239,111
Aug 18, 20250.070.070.070.07-0.56%423,104
Aug 14, 20250.070.070.070.07--1.39%569,519
Aug 13, 20250.070.080.070.07--0.55%629,678
Aug 12, 20250.070.070.070.07--1.36%335,801
Aug 11, 20250.070.080.070.07--3.42%1,427,772
Aug 8, 20250.070.080.070.08-2.70%189,270
Aug 7, 20250.070.080.070.07-4.23%1,338,882
Aug 6, 20250.080.080.070.07--4.57%842,146
Aug 5, 20250.070.080.070.07-1.09%211,565
Aug 4, 20250.080.080.070.07-1.10%401,112
Aug 1, 20250.080.080.070.07--3.70%784,094
Jul 31, 20250.080.080.080.08--0.53%188,494
Jul 30, 20250.080.080.080.08--2.56%464,981
Jul 29, 20250.080.080.080.08--1.27%209,191
Jul 28, 20250.080.080.080.08--792,450
Jul 25, 20250.080.080.080.08-0.25%579,370
Jul 24, 20250.080.080.080.08--2.48%271,139
Jul 23, 20250.080.080.080.08--0.49%778,790
Jul 22, 20250.080.080.080.08-0.74%1,021,323
Jul 21, 20250.080.090.080.08-6.33%2,033,821
Jul 18, 20250.080.080.080.08--0.79%240,483
Jul 17, 20250.080.080.070.08--4.50%2,474,847
Jul 16, 20250.080.090.080.08--4.31%5,053,816
Jul 15, 20250.080.080.080.08-14.21%4,711,515
Jul 14, 20250.070.080.070.07--2.14%240,396
Jul 11, 20250.070.080.070.07-1.08%226,636
Jul 10, 20250.080.080.070.07--3.90%808,031
Jul 9, 20250.080.080.080.08--1.03%441,492
Jul 8, 20250.080.080.080.08--2.02%751,662
Jul 7, 20250.080.080.080.08--1.73%1,750,622
Jul 4, 20250.080.080.070.08-10.99%6,918,129
Jul 3, 20250.060.070.060.07-17.04%3,680,343
Jul 2, 20250.060.070.060.06--1.27%617,249
Jul 1, 20250.070.070.060.06--534,879
Jun 30, 20250.060.060.060.06--3.08%683,489
Jun 27, 20250.060.070.060.07-1.56%2,313,994
Jun 26, 20250.070.070.060.06--6.98%5,753,444
Jun 25, 20250.070.080.060.07--7.03%5,536,322
Jun 24, 20250.080.080.070.07--6.80%2,757,283
Jun 23, 20250.080.080.080.08--7.24%1,840,655
Jun 20, 20250.090.090.080.09--2.28%2,229,831