Monalisa Group CO.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.16	9.69	9.10	9.40	9.40	2.51%	12,035,553
Jul 9, 2026	9.30	9.33	8.89	9.17	9.17	-0.76%	8,112,155
Jul 8, 2026	9.59	9.59	9.22	9.24	9.24	-3.45%	7,323,800
Jul 7, 2026	10.00	10.02	9.53	9.57	9.57	-4.30%	8,286,400
Jul 6, 2026	10.29	10.47	10.00	10.00	10.00	-2.82%	7,883,700
Jul 3, 2026	10.24	10.53	10.10	10.29	10.29	1.48%	9,879,915
Jul 2, 2026	10.25	10.44	10.09	10.14	10.14	-1.07%	11,411,015
Jul 1, 2026	10.05	10.39	10.00	10.25	10.25	1.99%	11,694,530
Jun 30, 2026	9.98	10.09	9.82	10.05	10.05	0.80%	10,625,025
Jun 29, 2026	10.14	10.56	9.72	9.97	9.97	0.20%	12,920,500
Jun 26, 2026	10.19	10.31	9.86	9.95	9.95	-2.83%	11,442,990
Jun 25, 2026	10.62	10.75	10.14	10.24	10.24	-4.12%	13,485,550
Jun 24, 2026	10.96	11.05	10.54	10.68	10.68	-3.09%	13,516,900
Jun 23, 2026	11.20	11.47	11.00	11.02	11.02	-0.81%	18,238,180
Jun 22, 2026	11.63	12.00	10.96	11.11	11.11	-2.80%	26,438,000
Jun 18, 2026	12.23	12.69	11.36	11.43	11.43	-8.19%	39,912,930
Jun 17, 2026	11.29	12.53	11.21	12.53	12.45	10.01%	26,794,260
Jun 16, 2026	11.55	11.58	11.14	11.39	11.32	-1.39%	16,881,000
Jun 15, 2026	11.70	12.05	11.47	11.55	11.48	-0.86%	12,526,250
Jun 12, 2026	11.83	12.00	11.51	11.65	11.58	0.09%	12,563,670
Jun 11, 2026	11.51	11.90	11.30	11.64	11.57	-0.26%	11,031,480
Jun 10, 2026	11.88	12.26	11.49	11.67	11.60	-2.91%	11,618,600
Jun 9, 2026	11.82	12.10	11.37	12.02	11.94	3.00%	16,592,715
Jun 8, 2026	11.71	12.37	11.53	11.67	11.60	-5.12%	15,214,975
Jun 5, 2026	12.35	12.79	11.83	12.30	12.22	-0.97%	17,001,600
Jun 4, 2026	12.56	12.73	12.15	12.42	12.34	-2.59%	16,394,070
Jun 3, 2026	12.69	13.14	12.54	12.75	12.67	2.41%	24,739,210
Jun 2, 2026	12.78	13.25	12.35	12.45	12.37	-3.71%	29,537,990
Jun 1, 2026	12.50	13.60	12.12	12.93	12.85	-3.94%	35,124,310
May 29, 2026	15.39	15.86	13.46	13.46	13.37	-10.03%	38,148,020
May 28, 2026	13.67	14.96	13.59	14.96	14.86	10.00%	14,284,570
May 27, 2026	14.00	14.02	13.28	13.60	13.51	-3.00%	25,530,970
May 26, 2026	14.55	14.88	13.63	14.02	13.93	-4.63%	35,325,330
May 25, 2026	14.41	15.65	13.17	14.70	14.61	0.48%	57,729,080
May 22, 2026	13.79	15.00	13.33	14.63	14.54	4.43%	39,974,770
May 21, 2026	14.15	15.50	13.96	14.01	13.92	-7.16%	53,638,900
May 20, 2026	17.38	17.68	15.09	15.09	14.99	-10.02%	44,072,360
May 19, 2026	16.28	18.05	15.90	16.77	16.66	-	63,678,950
May 18, 2026	17.55	17.97	16.77	16.77	16.66	-9.98%	20,110,380
May 15, 2026	18.63	18.63	17.60	18.63	18.51	9.98%	47,672,980
May 14, 2026	16.20	16.94	15.99	16.94	16.83	10.00%	26,572,240
May 13, 2026	14.25	15.40	13.52	15.40	15.30	10.00%	51,808,470
May 12, 2026	14.00	14.00	14.00	14.00	13.91	9.98%	4,023,535
May 11, 2026	12.73	12.73	12.73	12.73	12.65	10.03%	7,673,980
May 8, 2026	10.53	11.57	10.49	11.57	11.50	9.98%	15,276,280
May 7, 2026	10.66	10.76	10.47	10.52	10.45	-0.85%	7,681,550
May 6, 2026	10.90	11.11	10.56	10.61	10.54	-2.12%	10,421,850
Apr 30, 2026	11.18	11.23	10.74	10.84	10.77	-2.95%	7,190,475
Apr 29, 2026	11.41	11.46	11.16	11.17	11.10	-2.02%	6,051,010
Apr 28, 2026	11.29	11.65	11.12	11.40	11.33	1.06%	6,379,830