Monalisa Group CO.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.79	15.86	13.78	13.90	-	-7.09%	17,218,425
May 28, 2026	13.67	14.96	13.59	14.96	14.96	10.00%	14,284,570
May 27, 2026	14.00	14.02	13.28	13.60	13.60	-3.00%	25,530,970
May 26, 2026	14.55	14.88	13.63	14.02	14.02	-4.63%	35,325,330
May 25, 2026	14.41	15.65	13.17	14.70	14.70	0.48%	57,729,080
May 22, 2026	13.79	15.00	13.33	14.63	14.63	4.43%	39,974,770
May 21, 2026	14.15	15.50	13.96	14.01	14.01	-7.16%	53,638,900
May 20, 2026	17.38	17.68	15.09	15.09	15.09	-10.02%	44,072,360
May 19, 2026	16.28	18.05	15.90	16.77	16.77	-	63,678,950
May 18, 2026	17.55	17.97	16.77	16.77	16.77	-9.98%	20,110,380
May 15, 2026	18.63	18.63	17.60	18.63	18.63	9.98%	47,672,980
May 14, 2026	16.20	16.94	15.99	16.94	16.94	10.00%	26,572,240
May 13, 2026	14.25	15.40	13.52	15.40	15.40	10.00%	51,808,470
May 12, 2026	14.00	14.00	14.00	14.00	14.00	9.98%	4,023,535
May 11, 2026	12.73	12.73	12.73	12.73	12.73	10.03%	7,673,980
May 8, 2026	10.53	11.57	10.49	11.57	11.57	9.98%	15,276,280
May 7, 2026	10.66	10.76	10.47	10.52	10.52	-0.85%	7,681,550
May 6, 2026	10.90	11.11	10.56	10.61	10.61	-2.12%	10,421,850
Apr 30, 2026	11.18	11.23	10.74	10.84	10.84	-2.95%	7,190,475
Apr 29, 2026	11.41	11.46	11.16	11.17	11.17	-2.02%	6,051,010
Apr 28, 2026	11.29	11.65	11.12	11.40	11.40	1.06%	6,379,830
Apr 27, 2026	11.37	11.37	10.87	11.28	11.28	-0.70%	5,963,200
Apr 24, 2026	11.46	11.48	11.23	11.36	11.36	-0.61%	3,874,119
Apr 23, 2026	11.48	11.55	11.31	11.43	11.43	-0.61%	3,774,505
Apr 22, 2026	11.58	11.65	11.38	11.50	11.50	-1.03%	5,464,140
Apr 21, 2026	11.80	11.82	11.50	11.62	11.62	-1.19%	5,284,475
Apr 20, 2026	11.78	11.98	11.68	11.76	11.76	-0.34%	5,911,330
Apr 17, 2026	11.90	11.93	11.68	11.80	11.80	-0.67%	5,237,530
Apr 16, 2026	11.53	12.12	11.50	11.88	11.88	3.04%	7,697,520
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