Monde Nissin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	7.03	7.17	7.03	7.12	7.12	1.71%	9,004,500
May 7, 2026	6.85	7.10	6.80	7.00	7.00	4.32%	13,304,300
May 6, 2026	6.56	6.75	6.52	6.71	6.71	2.29%	2,614,100
May 5, 2026	6.71	6.73	6.55	6.56	6.56	-2.24%	1,399,100
May 4, 2026	6.80	6.82	6.70	6.71	6.71	-1.32%	2,055,600
Apr 30, 2026	6.80	6.82	6.69	6.80	6.80	-	14,132,600
Apr 29, 2026	6.72	6.82	6.65	6.80	6.80	1.19%	4,848,500
Apr 28, 2026	6.72	6.74	6.62	6.72	6.72	-	5,132,500
Apr 27, 2026	6.68	6.74	6.65	6.72	6.72	0.60%	1,649,300
Apr 24, 2026	6.60	6.68	6.50	6.68	6.68	1.21%	1,654,300
Apr 23, 2026	6.60	6.68	6.59	6.60	6.60	-3.65%	1,017,000
Apr 22, 2026	6.91	6.91	6.81	6.85	6.61	-0.87%	2,139,700
Apr 21, 2026	6.78	6.91	6.78	6.91	6.67	2.52%	2,585,800
Apr 20, 2026	6.90	6.97	6.74	6.74	6.50	-2.18%	2,452,600
Apr 17, 2026	6.92	7.03	6.80	6.89	6.65	-0.29%	4,740,800
Apr 16, 2026	6.83	6.93	6.83	6.91	6.67	1.62%	2,766,900
Apr 15, 2026	6.97	6.97	6.80	6.80	6.56	-2.58%	2,942,200
Apr 14, 2026	6.54	6.98	6.53	6.98	6.74	6.73%	15,889,600
Apr 13, 2026	6.62	6.68	6.50	6.54	6.31	-1.95%	1,213,700
Apr 10, 2026	6.70	6.73	6.61	6.67	6.44	-0.45%	877,800
Apr 8, 2026	6.68	6.77	6.60	6.70	6.47	1.82%	5,429,000
Apr 7, 2026	6.49	6.66	6.46	6.58	6.35	1.23%	4,288,600
Apr 6, 2026	6.40	6.50	6.35	6.50	6.27	1.25%	1,173,800
Apr 1, 2026	6.67	6.73	6.42	6.42	6.20	-3.75%	3,103,600
Mar 31, 2026	6.44	6.70	6.40	6.67	6.44	3.57%	4,990,900
Mar 30, 2026	6.42	6.44	6.27	6.44	6.21	-0.16%	16,461,400
Mar 27, 2026	6.49	6.50	6.37	6.45	6.22	-0.62%	4,386,500
Mar 26, 2026	6.32	6.49	6.30	6.49	6.26	3.02%	8,657,500
Mar 25, 2026	6.05	6.31	5.97	6.30	6.08	5.00%	7,651,800
Mar 24, 2026	6.00	6.08	5.90	6.00	5.79	-	3,213,400
Mar 23, 2026	5.84	6.00	5.81	6.00	5.79	-1.64%	1,696,600
Mar 19, 2026	5.88	6.10	5.80	6.10	5.89	3.74%	3,656,600
Mar 18, 2026	6.00	6.00	5.84	5.88	5.67	-1.67%	1,714,200
Mar 17, 2026	5.92	6.05	5.91	5.98	5.77	1.01%	2,467,100
Mar 16, 2026	5.99	6.03	5.92	5.92	5.71	-1.17%	1,149,700
Mar 13, 2026	5.94	6.03	5.90	5.99	5.78	0.84%	1,557,000
Mar 12, 2026	6.08	6.08	5.90	5.94	5.73	-2.30%	2,030,000
Mar 11, 2026	6.01	6.12	6.00	6.08	5.87	1.33%	2,738,600
Mar 10, 2026	6.00	6.12	5.95	6.00	5.79	2.21%	3,338,100
Mar 9, 2026	6.19	6.19	5.82	5.87	5.66	-6.68%	8,103,600
Mar 6, 2026	6.24	6.38	6.13	6.29	6.07	1.29%	2,814,700
Mar 5, 2026	6.17	6.28	6.16	6.21	5.99	0.65%	2,303,900
Mar 4, 2026	6.35	6.39	6.04	6.17	5.95	-3.59%	9,751,700
Mar 3, 2026	6.33	6.50	6.33	6.40	6.18	1.11%	11,550,400
Mar 2, 2026	6.30	6.38	6.20	6.33	6.11	-3.95%	10,819,900
Feb 27, 2026	6.65	6.70	6.52	6.59	6.36	-0.45%	6,267,300
Feb 26, 2026	6.62	6.73	6.60	6.62	6.39	-	3,892,300
Feb 25, 2026	6.45	6.75	6.45	6.62	6.39	2.64%	12,411,200
Feb 24, 2026	6.42	6.47	6.35	6.45	6.22	0.94%	2,504,800
Feb 23, 2026	6.40	6.57	6.39	6.39	6.17	0.79%	5,027,700