Skip to main content
Mondo TV S.p.A. (BIT:MTV)
Italy flag Italy · Delayed Price · Currency is EUR
0.0540
+0.0020 (3.85%)
At close: Dec 5, 2025

Mondo TV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.053.85%305,589
Dec 4, 20250.050.050.050.050.05-149,502
Dec 3, 20250.050.050.050.050.05-0.76%80,353
Dec 2, 20250.060.060.050.050.05-4.73%279,013
Dec 1, 20250.050.060.050.060.062.61%181,082
Nov 28, 20250.050.050.050.050.05-1.83%268,399
Nov 27, 20250.060.060.050.050.05-4.21%56,101
Nov 26, 20250.060.060.060.060.063.64%1,385,569
Nov 25, 20250.050.060.050.060.0615.06%934,947
Nov 24, 20250.050.050.050.050.052.14%285,186
Nov 21, 20250.050.050.050.050.05-2.90%2,548,532
Nov 20, 20250.050.050.050.050.05-310,001
Nov 19, 20250.050.050.050.050.05-1.63%391,842
Nov 18, 20250.050.050.050.050.05-6.84%310,813
Nov 17, 20250.050.050.050.050.05-0.75%597,101
Nov 14, 20250.050.050.050.050.05-3,770,297
Nov 13, 20250.050.050.050.050.05-1.49%750,791
Nov 12, 20250.060.060.050.050.05-10.33%4,557,133
Nov 11, 20250.060.060.060.060.06-0.99%545,160
Nov 10, 20250.060.060.060.060.06-1.30%250,501
Nov 7, 20250.060.060.060.060.060.66%172,043
Nov 6, 20250.060.060.060.060.06-2.56%121,163
Nov 5, 20250.060.060.060.060.062.62%89,016
Nov 4, 20250.060.060.060.060.06-32,768
Nov 3, 20250.060.060.060.060.06-2.87%9,021
Oct 31, 20250.060.060.060.060.060.96%389,334
Oct 30, 20250.060.060.060.060.06-3.12%152,758
Oct 29, 20250.060.060.060.060.063.88%104,040
Oct 28, 20250.060.060.060.060.06-0.64%104,561
Oct 27, 20250.060.060.060.060.06-1.27%220,355
Oct 24, 20250.060.060.060.060.06-141,484
Oct 23, 20250.060.060.060.060.06-0.32%315,198
Oct 22, 20250.060.070.060.060.06-0.32%20,001
Oct 21, 20250.060.070.060.060.06-0.94%330,078
Oct 20, 20250.060.070.060.060.063.23%855,020
Oct 17, 20250.060.060.060.060.06-2.21%477,977
Oct 16, 20250.060.060.060.060.060.32%245,988
Oct 15, 20250.060.060.060.060.06-0.94%98,947
Oct 14, 20250.060.070.060.060.06-0.31%139,001
Oct 13, 20250.060.060.060.060.06-0.31%280,096
Oct 10, 20250.060.070.060.060.060.31%138,151
Oct 9, 20250.060.060.060.060.06-1.84%205,613
Oct 8, 20250.060.070.060.070.07-3.55%248,371
Oct 7, 20250.070.070.070.070.074.64%128,834
Oct 6, 20250.060.070.060.060.06-0.92%504,032
Oct 3, 20250.070.070.060.070.07-1.21%736,677
Oct 2, 20250.070.070.060.070.07-1.49%815,785
Oct 1, 20250.070.070.060.070.07-1.18%898,834
Sep 30, 20250.070.070.070.070.070.89%766,665
Sep 29, 20250.070.070.060.070.072.13%207,302
Sep 26, 20250.070.070.060.070.07-0.60%800,706
Sep 25, 20250.070.070.070.070.07-2.07%553,491
Sep 24, 20250.070.070.070.070.07-1.46%233,696
Sep 23, 20250.070.070.070.070.070.88%325,276
Sep 22, 20250.070.070.070.070.07-0.87%548,525
Sep 19, 20250.070.070.070.070.070.59%208,084
Sep 18, 20250.070.070.070.070.07-1,212,791
Sep 17, 20250.070.070.070.070.07-2.57%2,783,327
Sep 16, 20250.070.070.070.070.07-1.96%1,068,163
Sep 15, 20250.070.070.070.070.072.29%981,029
Sep 12, 20250.070.070.070.070.07-3.59%1,165,613
Sep 11, 20250.080.080.070.070.07-3.98%6,375,825
Sep 10, 20250.070.080.070.080.087.71%3,342,480
Sep 9, 20250.070.070.070.070.070.57%854,260
Sep 8, 20250.070.070.070.070.07-0.29%1,103,567
Sep 5, 20250.070.070.070.070.07-1.97%479,315
Sep 4, 20250.070.070.070.070.070.28%953,829
Sep 3, 20250.070.080.070.070.07-3.27%1,861,306
Sep 2, 20250.080.080.070.070.07-3.67%4,685,960
Sep 1, 20250.070.080.070.080.0814.07%8,010,012
Aug 29, 20250.070.070.070.070.070.60%626,201
Aug 28, 20250.070.070.070.070.07-5.14%1,295,245
Aug 27, 20250.070.070.070.070.07-1.13%572,176
Aug 26, 20250.070.070.070.070.07-0.28%224,541
Aug 25, 20250.070.070.070.070.07-1.39%217,787
Aug 22, 20250.070.070.070.070.071.12%105,291
Aug 21, 20250.070.070.070.070.07-0.84%26,030
Aug 20, 20250.070.070.070.070.071.41%436,276
Aug 19, 20250.070.070.070.070.07-0.84%239,111
Aug 18, 20250.070.070.070.070.070.56%423,104
Aug 14, 20250.070.070.070.070.07-1.39%569,519
Aug 13, 20250.070.080.070.070.07-0.55%629,678
Aug 12, 20250.070.070.070.070.07-1.36%335,801
Aug 11, 20250.070.080.070.070.07-3.42%1,427,772
Aug 8, 20250.070.080.070.080.082.70%189,270
Aug 7, 20250.070.080.070.070.074.23%1,338,882
Aug 6, 20250.080.080.070.070.07-4.57%842,146
Aug 5, 20250.070.080.070.070.071.09%211,565
Aug 4, 20250.080.080.070.070.071.10%401,112
Aug 1, 20250.080.080.070.070.07-3.70%784,094
Jul 31, 20250.080.080.080.080.08-0.53%188,494
Jul 30, 20250.080.080.080.080.08-2.56%464,981
Jul 29, 20250.080.080.080.080.08-1.27%209,191
Jul 28, 20250.080.080.080.080.08-792,450
Jul 25, 20250.080.080.080.080.080.25%579,370
Jul 24, 20250.080.080.080.080.08-2.48%271,139
Jul 23, 20250.080.080.080.080.08-0.49%778,790
Jul 22, 20250.080.080.080.080.080.74%1,021,323
Jul 21, 20250.080.090.080.080.086.33%2,033,821
Jul 18, 20250.080.080.080.080.08-0.79%240,483