Monde Nissin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.05	6.10	5.71	5.71	5.71	-5.62%	57,129,600
Oct 26, 2026	6.10	6.13	6.05	6.05	6.05	-0.82%	7,454,000
Oct 23, 2026	6.15	6.15	6.08	6.10	6.10	-0.81%	1,135,700
Oct 22, 2026	6.16	6.23	6.11	6.15	6.15	-	6,521,100
Oct 21, 2026	6.09	6.19	6.09	6.15	6.15	0.99%	2,854,900
Oct 20, 2026	6.08	6.15	6.05	6.09	6.09	0.33%	3,545,200
Oct 19, 2026	6.16	6.20	6.00	6.07	6.07	-1.14%	6,979,400
Oct 16, 2026	6.20	6.32	6.14	6.14	6.14	-0.97%	1,428,800
Oct 15, 2026	6.38	6.40	6.20	6.20	6.20	-2.36%	1,062,500
Oct 14, 2026	6.39	6.40	6.30	6.35	6.35	-0.63%	4,875,700
Oct 13, 2026	6.35	6.47	6.35	6.39	6.39	0.63%	1,504,000
Oct 12, 2026	6.40	6.45	6.32	6.35	6.35	-0.78%	2,287,500
Oct 9, 2026	6.18	6.40	6.15	6.40	6.40	3.39%	2,925,200
Oct 8, 2026	6.05	6.19	6.05	6.19	6.19	2.65%	756,900
Oct 7, 2026	6.04	6.09	6.00	6.03	6.03	-	1,742,400
Oct 6, 2026	6.18	6.30	6.03	6.03	6.03	-2.43%	7,133,100
Oct 5, 2026	6.20	6.28	6.18	6.18	6.18	-0.32%	1,274,800
Oct 2, 2026	6.00	6.30	5.95	6.20	6.20	4.20%	3,375,200
Oct 1, 2026	5.98	6.03	5.93	5.95	5.95	0.85%	1,975,900
Sep 30, 2026	6.07	6.17	5.90	5.90	5.90	-2.80%	6,564,300
Sep 29, 2026	6.08	6.13	6.03	6.07	6.07	-0.16%	1,104,500
Sep 28, 2026	6.14	6.15	6.02	6.08	6.08	-0.98%	7,566,100
Sep 25, 2026	6.01	6.18	6.01	6.14	6.14	2.16%	2,750,500
Sep 24, 2026	6.18	6.25	6.01	6.01	6.01	-2.44%	2,950,700
Sep 23, 2026	6.16	6.25	6.10	6.16	6.16	-	860,600
Sep 22, 2026	6.08	6.26	6.05	6.16	6.16	1.48%	2,678,500
Sep 21, 2026	6.43	6.43	6.06	6.07	6.07	-5.30%	13,612,500
Sep 18, 2026	6.71	6.74	6.21	6.41	6.41	-5.18%	17,040,900
Sep 17, 2026	6.75	6.80	6.70	6.76	6.76	0.15%	1,583,000
Sep 16, 2026	6.70	6.85	6.63	6.75	6.75	0.75%	919,100
Sep 15, 2026	6.76	6.90	6.70	6.70	6.70	-0.89%	3,238,400
Sep 14, 2026	6.91	6.93	6.76	6.76	6.76	-2.17%	668,400
Sep 11, 2026	6.88	6.95	6.81	6.91	6.91	0.44%	1,383,900
Sep 10, 2026	6.86	6.95	6.86	6.88	6.88	0.29%	894,000
Sep 9, 2026	6.85	6.95	6.82	6.86	6.86	0.15%	705,100
Sep 8, 2026	6.81	6.95	6.81	6.85	6.85	0.59%	1,206,200
Sep 7, 2026	6.85	6.88	6.78	6.81	6.81	-0.58%	592,300
Sep 4, 2026	6.82	6.94	6.82	6.85	6.85	0.44%	520,500
Sep 3, 2026	6.81	6.86	6.75	6.82	6.82	0.15%	339,700
Sep 2, 2026	6.80	6.88	6.75	6.81	6.81	0.74%	2,581,900
Sep 1, 2026	6.80	6.98	6.76	6.76	6.76	-0.59%	2,745,700
Aug 28, 2026	6.94	6.94	6.77	6.80	6.80	-2.02%	5,430,900
Aug 27, 2026	6.95	6.95	6.76	6.94	6.94	-1.00%	3,451,600
Aug 26, 2026	6.85	7.01	6.84	7.01	7.01	2.34%	1,691,400
Aug 25, 2026	6.90	6.90	6.85	6.85	6.85	-	1,298,500
Aug 24, 2026	7.11	7.12	6.82	6.85	6.85	-3.66%	2,464,700
Aug 20, 2026	7.19	7.29	7.10	7.11	7.11	-0.42%	3,284,200
Aug 19, 2026	7.20	7.20	7.03	7.14	7.14	-0.97%	626,400
Aug 18, 2026	7.13	7.21	7.12	7.21	7.21	1.12%	2,375,600
Aug 17, 2026	7.12	7.17	7.08	7.13	7.13	0.14%	1,288,000