Skip to main content
Monnalisa S.p.A. (BIT:MNL)
Italy flag Italy · Delayed Price · Currency is EUR
0.962
+0.002 (0.21%)
At close: Dec 5, 2025

Monnalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.960.960.960.21%8,541
Dec 4, 20250.971.000.960.960.96-5.88%7,059
Dec 3, 20250.991.020.991.021.02-7,700
Dec 2, 20250.991.020.991.021.023.03%4,450
Dec 1, 20251.051.050.990.990.99-1.00%9,800
Nov 28, 20251.021.020.961.001.00-2.44%6,750
Nov 27, 20251.021.031.011.031.03-1.91%6,700
Nov 26, 20251.091.091.021.051.05-4.13%46,417
Nov 25, 20250.941.090.941.091.0921.65%34,127
Nov 24, 20250.890.900.890.900.90-3.66%1,220
Nov 21, 20250.950.950.890.930.93-3.12%6,900
Nov 20, 20250.960.960.960.960.96--
Nov 19, 20250.970.980.960.960.960.21%15,200
Nov 18, 20250.930.980.920.960.963.46%24,400
Nov 17, 20250.930.930.930.930.93--
Nov 14, 20250.930.930.930.930.93-1,000
Nov 13, 20250.930.930.930.930.93--
Nov 12, 20250.930.930.930.930.933.12%1,000
Nov 11, 20250.950.960.860.900.90-4.47%21,049
Nov 10, 20250.920.940.910.940.945.62%8,800
Nov 7, 20250.890.890.890.890.89-100
Nov 6, 20250.890.890.890.890.89-620
Nov 5, 20250.890.890.890.890.89-1.11%1,979
Nov 4, 20250.880.900.880.900.90-2.17%8,230
Nov 3, 20250.890.920.890.920.921.10%322
Oct 31, 20250.910.910.910.910.91-3,000
Oct 30, 20250.930.930.900.910.91-2.99%12,798
Oct 29, 20250.960.960.910.940.94-1.05%6,701
Oct 28, 20250.920.960.920.950.95-2.07%1,275
Oct 27, 20250.970.970.970.970.972.11%125
Oct 24, 20250.990.990.950.950.95-2.47%2,130
Oct 23, 20250.970.970.970.970.970.41%500
Oct 22, 20250.970.970.970.970.972.98%1,125
Oct 21, 20250.950.950.930.940.94-3,270
Oct 20, 20251.021.020.920.940.94-2.08%8,613
Oct 17, 20250.960.960.960.960.96--
Oct 16, 20250.960.960.950.960.96-2.04%4,719
Oct 15, 20250.980.980.980.980.981.03%80
Oct 14, 20250.960.970.960.970.970.83%192
Oct 13, 20250.990.990.960.960.96-3.80%670
Oct 10, 20250.961.000.961.001.000.40%4,623
Oct 9, 20251.001.001.001.001.00--
Oct 8, 20251.001.001.001.001.00-0.20%2,000
Oct 7, 20250.981.000.971.001.002.04%2,360
Oct 6, 20250.981.010.980.980.98-3.17%10,700
Oct 3, 20250.971.010.971.011.011.20%4,500
Oct 2, 20251.001.000.981.001.00-1.67%6,700
Oct 1, 20251.071.071.021.021.024.64%356
Sep 30, 20250.960.970.920.970.97-3.48%10,070
Sep 29, 20250.991.010.971.011.010.50%7,900
Sep 26, 20251.001.001.001.001.00--
Sep 25, 20251.001.001.001.001.00--
Sep 24, 20250.991.000.981.001.00-1.96%5,225
Sep 23, 20251.021.021.021.021.02--
Sep 22, 20250.991.020.991.021.023.45%1,500
Sep 19, 20250.990.990.990.990.99-3.80%2,600
Sep 18, 20251.001.030.991.031.032.50%9,500
Sep 17, 20251.041.041.001.001.00-2.91%4,040
Sep 16, 20251.031.031.021.031.031.98%3,000
Sep 15, 20251.021.061.011.011.01-1.46%11,500
Sep 12, 20251.041.061.031.031.03-0.49%12,957
Sep 11, 20251.021.061.021.031.03-3.29%3,300
Sep 10, 20251.051.071.031.071.07-1.84%7,150
Sep 9, 20251.101.101.031.091.09-0.46%21,165
Sep 8, 20251.141.141.061.091.09-0.91%24,475
Sep 5, 20251.101.201.101.101.10-8.33%68,673
Sep 4, 20251.261.311.181.201.2015.38%118,274
Sep 3, 20251.041.041.041.041.04--
Sep 2, 20251.041.041.021.041.043.48%14,930
Sep 1, 20251.041.041.011.011.01-3.83%4,700
Aug 29, 20251.021.051.001.051.05-0.95%17,100
Aug 28, 20251.041.061.031.061.061.44%8,695
Aug 27, 20251.041.041.041.041.04--
Aug 26, 20251.041.041.041.041.04--
Aug 25, 20251.031.041.031.041.041.46%1,300
Aug 22, 20251.071.081.031.031.03-2.38%7,550
Aug 21, 20251.041.081.041.051.051.94%12,000
Aug 20, 20251.001.031.001.031.033.00%1,400
Aug 19, 20251.001.001.001.001.00--
Aug 18, 20251.031.041.001.001.00-0.99%7,500
Aug 14, 20251.011.011.011.011.01-250
Aug 13, 20250.981.010.981.011.014.99%3,550
Aug 12, 20250.960.960.960.960.96--
Aug 11, 20250.960.960.960.960.96-2.04%4,500
Aug 8, 20250.940.980.940.980.981.24%2,025
Aug 7, 20250.970.970.960.970.97-2,430
Aug 6, 20250.970.970.960.970.973.19%3,050
Aug 5, 20251.011.010.940.940.94-7.39%2,475
Aug 4, 20251.041.041.021.021.02-2.40%3,526
Aug 1, 20251.041.041.001.041.04-1,700
Jul 31, 20251.041.041.041.041.04--
Jul 30, 20251.041.041.041.041.041.46%700
Jul 29, 20250.951.030.951.031.032.50%4,900
Jul 28, 20251.011.011.001.001.00-3.85%2,700
Jul 25, 20250.981.040.981.041.044.21%5,750
Jul 24, 20251.001.001.001.001.00-0.20%300
Jul 23, 20251.001.001.001.001.00-0.99%2,259
Jul 22, 20251.011.011.011.011.01-700
Jul 21, 20250.921.040.921.011.01-0.98%4,175
Jul 18, 20251.031.031.021.021.02-2.39%2,500