Monbat AD (BUL:MONB)
Bulgaria · Delayed Price · Currency is BGN 1.870
-0.010 (-0.53%)
At close: Oct 31, 2025
Monbat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 448 |
| Sep 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 80 |
| Sep 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 1,000 |
| Sep 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 52 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 25 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | - | 2,250 |
| Sep 10, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -2.86% | 3,100 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,550 |
| Sep 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Aug 29, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | - | 730 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 15 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 5,020 |
| Aug 25, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -1.83% | 1,400 |
| Aug 21, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -2.68% | 1,329 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 1,193 |
| Aug 19, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 434 |
| Aug 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 300 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 12 |
| Aug 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 178 |
| Aug 13, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | 62 |
| Aug 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 230 |
| Aug 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 800 |
| Aug 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 900 |
| Aug 7, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 1,995 |
| Aug 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 150 |