Monsenso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.24	0.28	0.24	0.28	0.28	16.67%	16,359
Aug 14, 2026	0.28	0.28	0.24	0.24	0.24	-14.29%	33,700
Aug 13, 2026	0.32	0.32	0.28	0.28	0.28	-3.45%	12,081
Aug 12, 2026	0.29	0.29	0.29	0.29	0.29	-	7,603
Aug 11, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	39,959
Aug 10, 2026	0.29	0.34	0.29	0.32	0.32	15.11%	68,299
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-	15,083
Aug 6, 2026	0.29	0.29	0.24	0.28	0.28	-5.44%	63,753
Aug 5, 2026	0.32	0.32	0.29	0.29	0.29	8.89%	24,015
Aug 4, 2026	0.29	0.31	0.27	0.27	0.27	-2.17%	5,209
Aug 3, 2026	0.30	0.30	0.24	0.28	0.28	-7.38%	113,216
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-3.87%	5,880
Jul 30, 2026	0.31	0.31	0.30	0.31	0.31	-3.73%	21,226
Jul 29, 2026	0.29	0.33	0.29	0.32	0.32	11.03%	22,395
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