Monbat AD (BUL:MONB)
Bulgaria · Delayed Price · Currency is BGN 1.860
-0.040 (-2.11%)
At close: Dec 19, 2025
Monbat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 352 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 1,551 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 496 |
| Dec 16, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 2,461 |
| Dec 12, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 890 |
| Dec 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 50 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 2,673 |
| Dec 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 100 |
| Dec 5, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 4,784 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Dec 2, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 3,103 |
| Dec 1, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 456 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 50 |
| Nov 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 1 |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | 100 |
| Nov 25, 2025 | 1.82 | 1.83 | 1.67 | 1.83 | 1.83 | 0.55% | 5,269 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 33 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 229 |
| Nov 18, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | - | 1,345 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 50 |
| Nov 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 10 |
| Nov 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | 500 |
| Nov 10, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | - | 1,440 |
| Nov 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 4,066 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 2,772 |
| Nov 4, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | -0.53% | 68 |
| Nov 3, 2025 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | 1.60% | 1,075 |
| Oct 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 550 |
| Oct 30, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 3.30% | 70 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 420 |
| Oct 28, 2025 | 1.88 | 1.90 | 1.80 | 1.82 | 1.82 | -4.21% | 14,736 |
| Oct 27, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | - | 1,162 |
| Oct 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 106 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 350 |
| Oct 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 138 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -5.00% | 2,215 |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 73 |
| Oct 17, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 1,851 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.83 | 1.90 | 1.90 | 3.83% | 18,105 |
| Oct 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 130 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 11 |
| Oct 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 1,000 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 820 |
| Oct 8, 2025 | 1.89 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 13,562 |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | 1,620 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -3.16% | 16,677 |
| Oct 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,180 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.94% | 6,260 |
| Sep 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 1,200 |
| Sep 29, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 715 |