Skip to main content
Mondo TV S.p.A. (BIT:MTV)
Italy flag Italy · Delayed Price · Currency is EUR
0.0500
+0.0010 (2.04%)
At close: Apr 28, 2026

Mondo TV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.051.84%709,213
Apr 27, 20260.050.050.050.050.051.45%111,959
Apr 24, 20260.050.050.050.050.05-2.82%227,926
Apr 23, 20260.050.050.050.050.051.43%483,619
Apr 22, 20260.050.050.050.050.05-1.80%304,289
Apr 21, 20260.050.050.050.050.050.20%264,790
Apr 20, 20260.050.050.050.050.05-0.60%31,533
Apr 17, 20260.050.050.050.050.051.62%351,807
Apr 16, 20260.050.050.050.050.051.65%1,160,731
Apr 15, 20260.050.050.050.050.05-2.81%219,236
Apr 14, 20260.050.050.050.050.051.84%428,699
Apr 13, 20260.050.050.050.050.050.20%346,877
Apr 10, 20260.050.050.050.050.05-2.20%1,139,077
Apr 9, 20260.050.050.050.050.051.21%44,543
Apr 8, 20260.050.050.050.050.05-1.00%371,920
Apr 7, 20260.050.050.050.050.050.60%214,173
Apr 2, 20260.050.050.050.050.05-0.80%175,598
Apr 1, 20260.050.050.050.050.050.40%341,273
Mar 31, 20260.050.050.050.050.05-0.40%302,892
Mar 30, 20260.050.050.050.050.05-3.85%178,629
Mar 27, 20260.050.050.050.050.054.00%1,820,087
Mar 26, 20260.050.050.050.050.05-3.47%149,703
Mar 25, 20260.050.050.050.050.05-125,081
Mar 24, 20260.050.050.050.050.05-1.15%516,137
Mar 23, 20260.050.050.050.050.05-3.32%393,986
Mar 20, 20260.050.060.050.050.05-2.87%207,495
Mar 19, 20260.050.060.050.060.065.28%1,374,314
Mar 18, 20260.050.050.050.050.054.74%720,676
Mar 17, 20260.050.050.050.050.05-7.33%582,495
Mar 16, 20260.050.060.050.050.0518.18%3,435,965
Mar 13, 20260.050.050.040.050.051.76%463,300
Mar 12, 20260.050.050.050.050.05-6.20%358,994
Mar 11, 20260.050.050.050.050.052.98%278,121
Mar 10, 20260.050.050.050.050.05-0.42%473,480
Mar 9, 20260.050.050.050.050.05-0.42%406,999
Mar 6, 20260.050.050.050.050.05-1.25%93,101
Mar 5, 20260.050.050.050.050.05-3.61%1,136,391
Mar 4, 20260.050.050.050.050.05-227,201
Mar 3, 20260.050.050.050.050.05-2.35%229,626
Mar 2, 20260.050.050.050.050.05-0.78%168,069
Feb 27, 20260.050.050.050.050.050.78%619,917
Feb 26, 20260.050.050.050.050.05-1.92%2,049,303
Feb 25, 20260.050.050.050.050.05-6.14%3,125,656
Feb 24, 20260.060.060.050.060.062.21%490,000
Feb 23, 20260.060.060.050.050.050.37%255,272
Feb 20, 20260.050.060.050.050.051.12%273,537
Feb 19, 20260.060.060.050.050.05-4.98%324,601
Feb 18, 20260.060.060.060.060.06-6.33%2,725,456
Feb 17, 20260.050.060.050.060.0615.38%1,060,619
Feb 16, 20260.050.050.050.050.050.39%175,335
Feb 13, 20260.050.050.050.050.05-1.15%22,001
Feb 12, 20260.050.050.050.050.050.77%36,386
Feb 11, 20260.050.050.050.050.05-2.99%178,699
Feb 10, 20260.050.050.050.050.053.08%158,484
Feb 9, 20260.050.050.050.050.05-3.35%799,747
Feb 6, 20260.050.050.050.050.050.37%236,073
Feb 5, 20260.050.050.050.050.05-0.37%1,153,756
Feb 4, 20260.060.060.050.050.050.75%659,276
Feb 3, 20260.060.060.050.050.05-3.61%1,936,181
Feb 2, 20260.060.060.060.060.06-4.48%1,578,806
Jan 30, 20260.060.060.060.060.06-1.69%392,885
Jan 29, 20260.060.060.060.060.06-2.96%1,705,916
Jan 28, 20260.060.060.060.060.068.57%4,381,573
Jan 27, 20260.060.060.050.060.06-485,465
Jan 26, 20260.060.060.060.060.06-1,166,678
Jan 23, 20260.060.060.060.060.06-2.78%197,712
Jan 22, 20260.060.060.060.060.061.77%405,828
Jan 21, 20260.060.060.050.060.064.04%1,305,733
Jan 20, 20260.060.060.050.050.05-10.23%3,289,812
Jan 19, 20260.070.070.060.060.06-9.55%5,131,585
Jan 16, 20260.070.070.060.070.07-2.05%2,238,275
Jan 15, 20260.060.070.060.070.077.89%5,096,335
Jan 14, 20260.060.070.060.060.06-3.94%7,445,878
Jan 13, 20260.050.070.050.070.0733.60%2,941,055
Jan 12, 20260.050.050.050.050.05-0.40%370,900
Jan 9, 20260.050.050.050.050.050.40%427,876
Jan 8, 20260.050.050.050.050.050.82%86,100
Jan 7, 20260.050.050.050.050.05-2.00%106,316
Jan 6, 20260.050.050.050.050.052.04%372,579
Jan 5, 20260.050.050.050.050.05-2.78%322,252
Jan 2, 20260.050.050.050.050.057.23%456,356
Dec 30, 20250.050.050.050.050.05-0.84%431,374
Dec 29, 20250.050.050.050.050.05-2.47%18,501
Dec 23, 20250.050.050.050.050.05-0.41%336,594
Dec 22, 20250.050.050.050.050.05-186,351
Dec 19, 20250.050.050.050.050.05-153,858
Dec 18, 20250.050.050.050.050.05-0.41%199,437
Dec 17, 20250.050.050.050.050.05-387,419
Dec 16, 20250.050.050.050.050.05-0.41%706,101
Dec 15, 20250.050.050.050.050.053.80%339,701
Dec 12, 20250.050.050.050.050.05-2.07%1,030,230
Dec 11, 20250.050.050.050.050.05-4.35%1,680,719
Dec 10, 20250.050.050.050.050.05-4.53%1,066,640
Dec 9, 20250.050.050.050.050.05-1.85%53,763
Dec 8, 20250.050.050.050.050.05-45,880
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