Monalisa Group CO.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	11.37	11.37	10.87	11.28	11.21	-0.70%	5,963,200
Apr 24, 2026	11.46	11.48	11.23	11.36	11.29	-0.61%	3,874,119
Apr 23, 2026	11.48	11.55	11.31	11.43	11.36	-0.61%	3,774,505
Apr 22, 2026	11.58	11.65	11.38	11.50	11.43	-1.03%	5,464,140
Apr 21, 2026	11.80	11.82	11.50	11.62	11.55	-1.19%	5,284,475
Apr 20, 2026	11.78	11.98	11.68	11.76	11.68	-0.34%	5,911,330
Apr 17, 2026	11.90	11.93	11.68	11.80	11.72	-0.67%	5,237,530
Apr 16, 2026	11.53	12.12	11.50	11.88	11.80	3.04%	7,697,520
Apr 15, 2026	11.80	11.80	11.50	11.53	11.46	-2.04%	6,127,200
Apr 14, 2026	11.64	11.85	11.43	11.77	11.69	1.90%	6,634,430
Apr 13, 2026	11.82	12.11	11.40	11.55	11.48	-3.51%	9,698,175
Apr 10, 2026	11.36	12.02	11.25	11.97	11.89	6.31%	7,887,604
Apr 9, 2026	11.41	11.46	11.18	11.26	11.19	-2.00%	3,759,600
Apr 8, 2026	11.09	11.57	11.01	11.49	11.42	4.74%	6,785,300
Apr 7, 2026	10.95	11.12	10.79	10.97	10.90	1.76%	4,626,600