Mondo TV S.p.A. (BIT:MTV)
Italy · Delayed Price · Currency is EUR 0.0246
+0.0006 (2.50%)
At close: Oct 9, 2026
Mondo TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.50% | 79,809 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.25% | 310,571 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.03% | 913,307 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.15% | 1,319,410 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.09% | 1,544,775 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | 5,017,822 |
| Oct 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.78% | 6,388,547 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 156,883 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.50% | 230,811 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.68% | 920,718 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.78% | 5,298,698 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.36% | 354,118 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.46% | 204,569 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.40% | 1,074,890 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.06% | 2,708,604 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.46% | 1,352,687 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.89% | 445,315 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | 782,004 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.04% | 602,738 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,675 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 11,690 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.09% | 274,351 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.68% | 43,257 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,001 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.29% | 115,664 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 857,005 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,331 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.96% | 791,363 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 160,078 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 300,470 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,539 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 196,517 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 692,709 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 783,885 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.41% | 391,397 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.92% | 394,002 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.02% | 605,166 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.65% | 201,572 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.02% | 174,605 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.15% | 1,457,858 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 101,146 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.60% | 164,517 |
| Aug 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.35% | 800,140 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.49% | 1,046,504 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.66% | 1,033,011 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.09% | 704,484 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.17% | 531,491 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.82% | 182,456 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.75% | 201,055 |