Mono Next PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.76	0.78	0.76	0.77	0.77	-1.28%	8,474,997
May 20, 2026	0.80	0.80	0.76	0.78	0.78	-1.27%	10,338,707
May 19, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	2,730,224
May 18, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	4,447,811
May 15, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	3,841,503
May 14, 2026	0.81	0.82	0.79	0.80	0.80	-3.61%	8,904,445
May 13, 2026	0.77	0.84	0.77	0.83	0.83	6.41%	22,856,650
May 12, 2026	0.79	0.80	0.76	0.78	0.78	-	9,578,279
May 11, 2026	0.81	0.82	0.78	0.78	0.78	-3.70%	7,443,536
May 8, 2026	0.83	0.83	0.79	0.81	0.81	-1.22%	8,597,473
May 7, 2026	0.82	0.83	0.81	0.82	0.82	-	2,560,903
May 6, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	5,476,707
May 5, 2026	0.81	0.84	0.81	0.81	0.81	-	7,270,965
Apr 30, 2026	0.79	0.82	0.75	0.81	0.81	3.85%	11,302,830
Apr 29, 2026	0.82	0.82	0.77	0.78	0.78	-4.88%	20,924,450
Apr 28, 2026	0.82	0.85	0.80	0.82	0.82	1.23%	22,967,810
Apr 27, 2026	0.85	0.87	0.81	0.81	0.81	-5.81%	14,927,470
Apr 24, 2026	0.89	0.89	0.81	0.86	0.86	-3.37%	17,858,870
Apr 23, 2026	0.92	0.93	0.86	0.89	0.89	-3.26%	9,797,142
Apr 22, 2026	0.92	0.94	0.92	0.92	0.92	-1.08%	2,104,612
Apr 21, 2026	0.93	0.95	0.92	0.93	0.93	-1.06%	4,689,793
Apr 20, 2026	0.91	0.96	0.89	0.94	0.94	4.44%	10,460,480
Apr 17, 2026	0.90	0.91	0.88	0.90	0.90	-	3,319,859
Apr 16, 2026	0.91	0.94	0.89	0.90	0.90	-1.10%	8,192,402
Apr 10, 2026	0.95	0.97	0.91	0.91	0.91	-4.21%	8,996,836
Apr 9, 2026	0.98	0.98	0.94	0.95	0.95	-3.06%	8,675,125
Apr 8, 2026	0.98	1.00	0.95	0.98	0.98	1.03%	9,244,836
Apr 7, 2026	0.97	1.00	0.97	0.97	0.97	-	3,586,767
Apr 3, 2026	0.99	0.99	0.97	0.97	0.97	-2.02%	1,321,321
Apr 2, 2026	0.98	1.01	0.97	0.99	0.99	1.02%	8,518,794
Apr 1, 2026	0.99	1.00	0.98	0.98	0.98	-1.01%	3,518,253
Mar 31, 2026	1.00	1.00	0.98	0.99	0.99	-1.00%	2,492,822
Mar 30, 2026	0.96	1.01	0.95	1.00	1.00	2.04%	9,758,683
Mar 27, 2026	0.98	1.01	0.96	0.98	0.98	-1.01%	10,219,200
Mar 26, 2026	0.97	0.99	0.96	0.99	0.99	2.06%	1,724,000
Mar 25, 2026	0.99	1.01	0.95	0.97	0.97	-1.02%	8,328,275
Mar 24, 2026	0.97	1.02	0.97	0.98	0.98	2.08%	2,973,007
Mar 23, 2026	0.99	1.00	0.96	0.96	0.96	-4.95%	4,973,647
Mar 20, 2026	1.00	1.02	0.99	1.01	1.01	-	1,947,719
Mar 19, 2026	1.01	1.02	0.99	1.01	1.01	-0.98%	2,152,720
Mar 18, 2026	1.01	1.03	1.00	1.02	1.02	-	3,400,184
Mar 17, 2026	1.00	1.07	0.99	1.02	1.02	2.00%	17,213,560
Mar 16, 2026	1.02	1.02	0.99	1.00	1.00	-0.99%	5,553,489
Mar 13, 2026	1.10	1.11	1.00	1.01	1.01	-8.18%	11,885,180
Mar 12, 2026	1.12	1.12	1.10	1.10	1.10	-0.90%	5,087,008
Mar 11, 2026	1.13	1.15	1.10	1.11	1.11	-0.89%	13,892,750
Mar 10, 2026	1.08	1.15	1.08	1.12	1.12	3.70%	25,850,490
Mar 9, 2026	0.95	1.08	0.95	1.08	1.08	4.85%	23,261,570
Mar 6, 2026	0.94	1.05	0.93	1.03	1.03	7.29%	16,024,930
Mar 5, 2026	0.86	0.99	0.85	0.96	0.96	14.29%	27,868,770