Mono Pharmacare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.60	10.60	10.60	10.60	10.60	-3.64%	2,000
Jul 9, 2026	11.00	11.00	11.00	11.00	11.00	-	2,000
Jul 8, 2026	11.00	11.00	11.00	11.00	11.00	-	2,000
Jul 7, 2026	11.20	11.20	11.00	11.00	11.00	-1.79%	8,000
Jul 3, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	2,000
Jul 1, 2026	11.00	11.00	11.00	11.00	11.00	3.77%	2,000
Jun 30, 2026	10.60	10.60	10.60	10.60	10.60	-4.50%	2,000
Jun 29, 2026	10.50	11.10	10.50	11.10	11.10	1.83%	26,000
Jun 25, 2026	10.90	10.90	10.90	10.90	10.90	-	6,000
Jun 24, 2026	11.00	11.30	10.50	10.90	10.90	-0.91%	10,000
Jun 22, 2026	10.95	11.00	10.95	11.00	11.00	0.46%	20,000
Jun 18, 2026	11.70	11.70	10.85	10.95	10.95	-1.79%	6,000
Jun 17, 2026	11.15	11.15	10.90	11.15	11.15	-2.62%	14,000
Jun 16, 2026	11.40	11.45	11.40	11.45	11.45	3.15%	8,000
Jun 15, 2026	11.50	11.50	11.10	11.10	11.10	-4.72%	12,000
Jun 11, 2026	11.50	11.80	11.50	11.65	11.65	3.56%	14,000
Jun 10, 2026	11.30	11.30	11.25	11.25	11.25	-4.66%	6,000
Jun 9, 2026	11.80	11.80	11.80	11.80	11.80	-	2,000
Jun 8, 2026	11.45	11.80	11.45	11.80	11.80	3.06%	4,000
Jun 5, 2026	11.00	11.45	11.00	11.45	11.45	4.57%	4,000
Jun 4, 2026	11.80	11.80	10.95	10.95	10.95	-3.95%	6,000
Jun 3, 2026	11.45	11.45	11.40	11.40	11.40	-5.00%	4,000
Jun 2, 2026	12.00	12.00	12.00	12.00	12.00	1.27%	2,000
Jun 1, 2026	11.90	11.90	11.85	11.85	11.85	-4.82%	6,000
May 29, 2026	12.80	12.80	11.70	12.45	12.45	1.63%	12,000
May 27, 2026	11.45	12.25	11.45	12.25	12.25	1.66%	6,000
May 25, 2026	12.05	12.05	12.05	12.05	12.05	4.78%	8,000
May 20, 2026	11.15	11.90	11.15	11.50	11.50	0.88%	8,000
May 19, 2026	12.45	12.45	11.35	11.40	11.40	-4.20%	12,000
May 18, 2026	11.90	11.90	11.90	11.90	11.90	-4.80%	4,000
May 12, 2026	12.50	12.50	12.50	12.50	12.50	-4.58%	2,000
May 6, 2026	13.00	13.10	13.00	13.10	13.10	4.80%	4,000
May 5, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	2,000
May 4, 2026	13.00	13.00	12.60	12.60	12.60	-4.91%	88,000
Apr 29, 2026	13.25	13.25	13.25	13.25	13.25	1.15%	2,000
Apr 27, 2026	12.30	13.10	12.30	13.10	13.10	1.55%	6,000
Apr 23, 2026	13.05	13.10	12.90	12.90	12.90	3.20%	8,000
Apr 20, 2026	12.50	12.50	12.50	12.50	12.50	-4.58%	6,000
Apr 17, 2026	13.30	13.30	13.10	13.10	13.10	-4.73%	22,000
Apr 16, 2026	13.95	13.95	12.65	13.75	13.75	3.38%	56,000
Apr 15, 2026	13.30	13.30	13.30	13.30	13.30	4.72%	2,000
Apr 13, 2026	12.60	12.70	12.60	12.70	12.70	4.96%	10,000
Apr 10, 2026	12.05	12.10	12.05	12.10	12.10	4.76%	4,000
Apr 9, 2026	11.55	11.55	11.55	11.55	11.55	-4.15%	2,000
Apr 8, 2026	11.10	12.05	11.10	12.05	12.05	4.78%	8,000
Apr 2, 2026	11.15	11.50	11.15	11.50	11.50	3.14%	4,000
Apr 1, 2026	11.15	11.15	11.15	11.15	11.15	-	2,000
Mar 27, 2026	11.15	11.50	11.15	11.15	11.15	-4.70%	66,000
Mar 25, 2026	11.60	11.75	11.60	11.70	11.70	-1.27%	10,000
Mar 24, 2026	11.85	11.85	11.85	11.85	11.85	-2.47%	2,000