Monalisa Group CO.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	11.36	11.77	11.36	11.69	-	1.39%	725,265
Apr 15, 2026	11.80	11.80	11.50	11.53	11.53	-2.04%	6,127,200
Apr 14, 2026	11.64	11.85	11.43	11.77	11.77	1.90%	6,634,430
Apr 13, 2026	11.82	12.11	11.40	11.55	11.55	-3.51%	9,698,175
Apr 10, 2026	11.36	12.02	11.25	11.97	11.97	6.31%	7,887,604
Apr 9, 2026	11.41	11.46	11.18	11.26	11.26	-2.00%	3,759,600
Apr 8, 2026	11.09	11.57	11.01	11.49	11.49	4.74%	6,785,300
Apr 7, 2026	10.95	11.12	10.79	10.97	10.97	1.76%	4,626,600
Apr 3, 2026	11.06	11.21	10.74	10.78	10.78	-2.62%	4,116,100
Apr 2, 2026	11.25	11.36	10.99	11.07	11.07	-2.21%	5,192,585
Apr 1, 2026	11.28	11.42	11.16	11.32	11.32	2.44%	5,133,452
Mar 31, 2026	11.28	11.52	11.05	11.05	11.05	-1.87%	5,851,050
Mar 30, 2026	11.26	11.37	11.12	11.26	11.26	-0.97%	5,701,875
Mar 27, 2026	11.30	11.54	11.01	11.37	11.37	1.79%	6,009,468
Mar 26, 2026	11.40	11.58	11.11	11.17	11.17	-1.24%	6,781,945
Mar 25, 2026	11.15	11.49	11.11	11.31	11.31	1.07%	9,673,172
Mar 24, 2026	11.45	11.47	10.55	11.19	11.19	1.08%	20,583,800
Mar 23, 2026	12.13	12.21	11.07	11.07	11.07	-10.00%	12,773,250
Mar 20, 2026	12.85	13.07	12.26	12.30	12.30	-3.30%	5,267,875
Mar 19, 2026	13.03	13.19	12.68	12.72	12.72	-3.49%	4,361,730
Mar 18, 2026	13.36	13.37	13.15	13.18	13.18	-0.83%	4,861,950
Mar 17, 2026	13.02	13.34	12.98	13.29	13.29	2.15%	6,117,750
Mar 16, 2026	13.09	13.25	12.89	13.01	13.01	-0.38%	3,987,200
Mar 13, 2026	12.95	13.44	12.94	13.06	13.06	0.54%	5,724,450
Mar 12, 2026	13.31	13.34	12.75	12.99	12.99	-2.40%	10,154,300
Mar 11, 2026	13.82	13.95	13.28	13.31	13.31	-3.69%	6,518,879
Mar 10, 2026	13.86	14.06	13.62	13.82	13.82	-0.14%	4,827,400
Mar 9, 2026	13.86	13.90	13.22	13.84	13.84	-0.57%	6,802,900
Mar 6, 2026	13.72	14.56	13.72	13.92	13.92	1.46%	7,445,800
Mar 5, 2026	13.97	14.09	13.66	13.72	13.72	-0.22%	4,019,475
Mar 4, 2026	14.07	14.27	13.61	13.75	13.75	-2.83%	5,914,575
Mar 3, 2026	14.83	15.05	14.08	14.15	14.15	-5.03%	5,038,554
Mar 2, 2026	15.50	15.61	14.75	14.90	14.90	-4.79%	8,441,574
Feb 27, 2026	15.97	15.98	15.51	15.65	15.65	-2.13%	6,078,364
Feb 26, 2026	16.18	16.21	15.84	15.99	15.99	-1.11%	4,128,430
Feb 25, 2026	16.10	16.20	15.84	16.17	16.17	0.94%	4,264,416
Feb 24, 2026	16.20	16.26	15.90	16.02	16.02	0.19%	4,223,625
Feb 13, 2026	16.53	16.70	15.93	15.99	15.99	-3.67%	5,302,410
Feb 12, 2026	16.67	16.90	16.32	16.60	16.60	0.55%	6,146,305
Feb 11, 2026	17.19	17.48	16.51	16.51	16.51	-4.18%	7,244,500
Feb 10, 2026	17.58	17.78	17.06	17.23	17.23	-1.66%	7,902,060
Feb 9, 2026	16.37	17.57	16.37	17.52	17.52	7.35%	12,239,140
Feb 6, 2026	16.33	16.58	16.08	16.32	16.32	0.06%	5,650,736
Feb 5, 2026	16.45	16.45	16.18	16.31	16.31	-0.37%	3,522,800
Feb 4, 2026	16.43	16.50	16.20	16.37	16.37	0.12%	4,107,012
Feb 3, 2026	16.00	16.51	15.97	16.35	16.35	3.28%	5,668,875
Feb 2, 2026	16.15	16.28	15.81	15.83	15.83	-2.70%	5,668,455
Jan 30, 2026	16.35	16.60	15.76	16.27	16.27	-1.15%	9,597,500
Jan 29, 2026	17.00	17.25	16.40	16.46	16.46	-3.23%	7,290,000
Jan 28, 2026	16.94	17.16	16.71	17.01	17.01	0.18%	3,889,210