Mondo TV France Société Anonyme (BIT:MTVFR)
0.0396
-0.0022 (-5.26%)
At close: Aug 29, 2025
BIT:MTVFR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.26% | 227,500 |
Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.24% | 269,100 |
Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9.37% | 520,000 |
Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 126,100 |
Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.47% | 80,600 |
Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.11% | 66,300 |
Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3.47% | 31,200 |
Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 20.60% | 267,800 |
Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.25% | 50,700 |
Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.88% | 92,300 |
Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,700 |
Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.92% | 76,700 |
Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -0.67% | 27,300 |
Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 28,600 |
Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,600 |
Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 70,200 |
Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 16,900 |
Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 50,700 |
Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 2,600 |
Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 91,000 |
Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 395,200 |
Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 53,300 |
Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 215,800 |
Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 240,500 |
Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 11,700 |
Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,400 |
Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 29,900 |
Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 10,400 |
Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 32,500 |
Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 26,000 |
Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 27,300 |
Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 41,600 |
Jul 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 15,600 |
Jul 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 278,200 |
Jul 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 33,800 |
Jul 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 70,200 |
Jul 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 49,400 |
Jul 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 11,700 |
Jul 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 224,900 |
Jun 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 211,900 |
Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 41,600 |
Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 412,100 |
Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 13,000 |
Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,600 |
Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,200 |
Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 365,300 |