Société Nouvelle Maison de la Ville de Tunis (BVMT:MNP)
Tunisia
· Delayed Price · Currency is TND 6.29
0.00 (0.00%)
At close: Dec 3, 2025
BVMT:MNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | 228 |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 66 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 300 |
| Nov 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | 1,120 |
| Nov 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | 100 |
| Nov 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 414 |
| Nov 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | 633 |
| Nov 12, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 4.39% | 60 |
| Nov 11, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | - | 1,498 |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 4 |
| Nov 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 650 |
| Nov 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 360 |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,064 |
| Oct 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 460 |
| Oct 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 286 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.27% | 1,000 |
| Oct 23, 2025 | 6.00 | 6.00 | 5.81 | 5.81 | 5.81 | -3.17% | 5,622 |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,022 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.07% | 1,000 |
| Oct 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | 254 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10,592 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 250 |
| Oct 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 20,000 |
| Oct 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.65% | 27,000 |
| Oct 7, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% | 60 |
| Oct 6, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.46% | 1 |
| Oct 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% | 71 |
| Sep 26, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.37% | 200 |
| Sep 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.77% | 456 |
| Sep 24, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 2,449 |
| Sep 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 3.50% | 250 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.38% | 3,570 |
| Sep 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 9,100 |
| Sep 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% | 2 |
| Sep 16, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 501 |
| Sep 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | 2,000 |
| Sep 12, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% | 40,500 |
| Sep 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 40,690 |
| Sep 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 10 |
| Sep 9, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.07 | - | 1,700 |
| Sep 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.07 | -4.01% | 1,000 |
| Sep 2, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | - | 306 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | - | 280 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | - | 215 |
| Aug 28, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | - | 200 |
| Aug 27, 2025 | 6.25 | 6.48 | 6.25 | 6.48 | 6.32 | 4.35% | 529 |
| Aug 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.06 | - | 177 |
| Aug 20, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.06 | - | 948 |
| Aug 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.06 | -4.46% | 1,000 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.34 | - | 459 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.34 | -2.99% | 431 |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 12 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 208 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 175 |
| Aug 6, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.54 | 1.52% | 180 |
| Aug 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 4.27% | 136 |
| Aug 4, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | 4.46% | 2,788 |
| Aug 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.91 | 1.85% | 2,537 |
| Jul 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | 2.59% | 14,822 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | 0.17% | 926 |
| Jul 29, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.65 | 1.22% | 342 |
| Jul 28, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | 0.35% | 309 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | - | 21 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | 3.64% | 852 |
| Jul 22, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.37 | - | 648 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 5 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 400 |
| Jul 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 172 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 2,476 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | -1.08% | 1,000 |
| Jul 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | - | 1,500 |
| Jul 10, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.43 | 1.09% | 269 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 564 |
| Jul 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 116 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 302 |
| Jul 2, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.37 | - | 380 |
| Jul 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | 1,721 |
| Jun 30, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.37 | -3.51% | 3,821 |
| Jun 27, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.56 | 2.70% | 1,931 |
| Jun 25, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.42 | 0.91% | 2,181 |
| Jun 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | 0.92% | 91,453 |
| Jun 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 4.01% | 3,500 |
| Jun 18, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | 0.96% | 2,900 |
| Jun 17, 2025 | 5.13 | 5.19 | 5.13 | 5.19 | 5.06 | 4.01% | 423 |
| Jun 16, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.87 | 2.25% | 4,469 |
| Jun 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | - | 1,000 |
| Jun 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | 4.27% | 1,914 |
| Jun 11, 2025 | 4.63 | 4.68 | 4.63 | 4.68 | 4.57 | 1.08% | 9,319 |
| Jun 10, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | - | 1,611 |
| Jun 9, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | -2.53% | 2,150 |
| Jun 5, 2025 | 4.63 | 4.75 | 4.63 | 4.75 | 4.64 | 2.59% | 1,315 |
| Jun 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | - | 302 |
| Jun 3, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | - | 248 |