Monsenso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.33	0.33	0.29	0.29	0.29	28.32%	121,426
Jul 27, 2026	0.34	0.34	0.23	0.23	0.23	-33.53%	64,512
Jul 24, 2026	0.33	0.34	0.33	0.34	0.34	3.66%	8,523
Jul 23, 2026	0.34	0.34	0.33	0.33	0.33	13.10%	4,856
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-16.67%	55,402
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-	31,821
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	8,348
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	4,435
Jul 16, 2026	0.36	0.36	0.35	0.35	0.35	16.67%	78,540
Jul 15, 2026	0.37	0.37	0.30	0.30	0.30	-18.03%	2,121
Jul 14, 2026	0.30	0.37	0.30	0.37	0.37	22.00%	3,180
Jul 13, 2026	0.37	0.37	0.30	0.30	0.30	-18.03%	3,580
Jul 10, 2026	0.30	0.37	0.30	0.37	0.37	4.57%	7,806
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	22,758
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-17.13%	10,365
Jul 7, 2026	0.23	0.36	0.23	0.36	0.36	1.69%	26,086
Jul 6, 2026	0.39	0.39	0.36	0.36	0.36	-7.77%	21,305
Jul 3, 2026	0.38	0.39	0.36	0.39	0.39	-	31,021
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	-	29,225
Jul 1, 2026	0.36	0.39	0.36	0.39	0.39	8.43%	86,246
Jun 30, 2026	0.21	0.36	0.21	0.36	0.36	67.92%	57,525
Jun 29, 2026	0.31	0.31	0.21	0.21	0.21	-32.48%	86,471
Jun 26, 2026	0.34	0.34	0.31	0.31	0.31	-17.80%	186,213
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	-10.33%	106,581
Jun 24, 2026	0.48	0.48	0.40	0.43	0.43	-11.98%	101,021
Jun 23, 2026	0.50	0.51	0.48	0.48	0.48	-	71,150
Jun 22, 2026	0.47	0.50	0.47	0.48	0.48	2.11%	170,156
Jun 19, 2026	0.48	0.48	0.47	0.47	0.47	13.40%	251,645
Jun 18, 2026	0.46	0.46	0.35	0.42	0.42	-9.52%	267,890
Jun 17, 2026	0.38	0.46	0.38	0.46	0.46	22.87%	157,789
Jun 16, 2026	0.34	0.38	0.34	0.38	0.38	13.94%	574,043
Jun 15, 2026	0.30	0.33	0.30	0.33	0.33	13.79%	51,763
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	-	22,100
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	-	16,575
Jun 10, 2026	0.28	0.29	0.28	0.29	0.29	4.32%	5,050
Jun 9, 2026	0.29	0.29	0.24	0.28	0.28	-3.47%	42,073
Jun 8, 2026	0.30	0.30	0.29	0.29	0.29	23.08%	437,008
Jun 3, 2026	0.24	0.24	0.23	0.23	0.23	-1.68%	3,763
Jun 2, 2026	0.21	0.24	0.21	0.24	0.24	6.25%	2,973
Jun 1, 2026	0.24	0.24	0.22	0.22	0.22	-5.08%	5,817
May 29, 2026	0.23	0.24	0.23	0.24	0.24	0.85%	1,311
May 28, 2026	0.23	0.23	0.23	0.23	0.23	-	1,000
May 27, 2026	0.25	0.25	0.16	0.23	0.23	21.24%	53,913
May 26, 2026	0.25	0.25	0.19	0.19	0.19	-22.18%	27,594
May 22, 2026	0.25	0.25	0.25	0.25	0.25	-	20,000
May 21, 2026	0.25	0.25	0.25	0.25	0.25	3.33%	24,596
May 20, 2026	0.19	0.25	0.19	0.24	0.24	-2.44%	79,835
May 19, 2026	0.20	0.25	0.20	0.25	0.25	21.78%	79,623
May 18, 2026	0.20	0.20	0.20	0.20	0.20	1.51%	10,809
May 13, 2026	0.19	0.20	0.19	0.20	0.20	3.11%	3,734