Monde Nissin Corporation (PSE:MONDE)
Philippines
· Delayed Price · Currency is PHP 6.17
-0.23 (-3.59%)
At close: Mar 4, 2026
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.35 | 6.39 | 6.04 | 6.17 | 6.17 | -3.59% | 9,751,700 |
| Mar 3, 2026 | 6.33 | 6.50 | 6.33 | 6.40 | 6.40 | 1.11% | 11,550,400 |
| Mar 2, 2026 | 6.30 | 6.38 | 6.20 | 6.33 | 6.33 | -3.95% | 10,819,900 |
| Feb 27, 2026 | 6.65 | 6.70 | 6.52 | 6.59 | 6.59 | -0.45% | 6,267,300 |
| Feb 26, 2026 | 6.62 | 6.73 | 6.60 | 6.62 | 6.62 | - | 3,892,300 |
| Feb 25, 2026 | 6.45 | 6.75 | 6.45 | 6.62 | 6.62 | 2.64% | 12,411,200 |
| Feb 24, 2026 | 6.42 | 6.47 | 6.35 | 6.45 | 6.45 | 0.94% | 2,504,800 |
| Feb 23, 2026 | 6.40 | 6.57 | 6.39 | 6.39 | 6.39 | 0.79% | 5,027,700 |
| Feb 20, 2026 | 6.45 | 6.51 | 6.33 | 6.34 | 6.34 | -1.09% | 3,517,700 |
| Feb 19, 2026 | 6.30 | 6.63 | 6.29 | 6.41 | 6.41 | 1.75% | 7,371,400 |
| Feb 18, 2026 | 6.35 | 6.37 | 6.27 | 6.30 | 6.30 | -0.79% | 4,132,700 |
| Feb 16, 2026 | 6.22 | 6.54 | 6.22 | 6.35 | 6.35 | 2.42% | 10,082,800 |
| Feb 13, 2026 | 6.32 | 6.36 | 6.20 | 6.20 | 6.20 | -2.05% | 4,029,000 |
| Feb 12, 2026 | 6.48 | 6.48 | 6.28 | 6.33 | 6.33 | -1.09% | 4,856,600 |
| Feb 11, 2026 | 6.22 | 6.51 | 6.22 | 6.40 | 6.40 | 3.56% | 10,062,400 |
| Feb 10, 2026 | 6.13 | 6.27 | 6.13 | 6.18 | 6.18 | 0.82% | 5,446,900 |
| Feb 9, 2026 | 6.11 | 6.22 | 6.05 | 6.13 | 6.13 | 0.33% | 4,683,800 |
| Feb 6, 2026 | 6.10 | 6.12 | 6.00 | 6.11 | 6.11 | 0.16% | 6,194,900 |
| Feb 5, 2026 | 6.04 | 6.23 | 6.04 | 6.10 | 6.10 | 1.33% | 7,921,200 |
| Feb 4, 2026 | 5.94 | 6.17 | 5.94 | 6.02 | 6.02 | 1.69% | 13,474,200 |
| Feb 3, 2026 | 5.82 | 5.96 | 5.82 | 5.92 | 5.92 | 2.07% | 6,078,400 |
| Feb 2, 2026 | 5.74 | 5.95 | 5.74 | 5.80 | 5.80 | 1.75% | 7,104,700 |
| Jan 30, 2026 | 5.67 | 5.73 | 5.65 | 5.70 | 5.70 | 0.53% | 6,612,600 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.65 | 5.67 | 5.67 | -1.39% | 3,788,400 |
| Jan 28, 2026 | 5.78 | 5.80 | 5.75 | 5.75 | 5.75 | -0.35% | 3,699,800 |
| Jan 27, 2026 | 5.82 | 5.87 | 5.77 | 5.77 | 5.77 | -0.86% | 6,045,400 |
| Jan 26, 2026 | 5.85 | 5.90 | 5.81 | 5.82 | 5.82 | -0.17% | 2,523,100 |
| Jan 23, 2026 | 5.86 | 5.92 | 5.82 | 5.83 | 5.83 | -0.34% | 5,140,600 |
| Jan 22, 2026 | 5.86 | 5.95 | 5.84 | 5.85 | 5.85 | -0.17% | 10,977,200 |
| Jan 21, 2026 | 5.92 | 5.99 | 5.86 | 5.86 | 5.86 | -0.68% | 12,023,500 |
| Jan 20, 2026 | 6.12 | 6.17 | 5.90 | 5.90 | 5.90 | -3.12% | 16,021,300 |
| Jan 19, 2026 | 6.10 | 6.21 | 6.07 | 6.09 | 6.09 | 0.33% | 6,207,400 |
| Jan 16, 2026 | 6.10 | 6.24 | 6.06 | 6.07 | 6.07 | 1.34% | 5,916,200 |
| Jan 15, 2026 | 5.97 | 6.05 | 5.97 | 5.99 | 5.99 | 0.67% | 66,232,400 |
| Jan 14, 2026 | 6.00 | 6.04 | 5.95 | 5.95 | 5.95 | - | 2,795,200 |
| Jan 13, 2026 | 6.04 | 6.14 | 5.93 | 5.95 | 5.95 | -1.16% | 9,880,800 |
| Jan 12, 2026 | 6.10 | 6.16 | 6.02 | 6.02 | 6.02 | -0.99% | 5,655,800 |
| Jan 9, 2026 | 6.20 | 6.28 | 6.08 | 6.08 | 6.08 | -1.78% | 2,977,800 |
| Jan 8, 2026 | 6.17 | 6.32 | 6.17 | 6.19 | 6.19 | 0.32% | 4,665,300 |
| Jan 7, 2026 | 6.05 | 6.28 | 5.97 | 6.17 | 6.17 | 1.98% | 8,055,800 |
| Jan 6, 2026 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | 2.54% | 11,012,500 |
| Jan 5, 2026 | 5.86 | 6.02 | 5.85 | 5.90 | 5.90 | 0.85% | 4,277,700 |
| Jan 2, 2026 | 5.80 | 5.93 | 5.80 | 5.85 | 5.85 | 0.86% | 1,191,000 |
| Dec 29, 2025 | 5.88 | 6.00 | 5.80 | 5.80 | 5.80 | -1.02% | 4,868,000 |
| Dec 26, 2025 | 5.81 | 5.94 | 5.81 | 5.86 | 5.86 | 1.03% | 452,400 |
| Dec 23, 2025 | 5.90 | 5.94 | 5.80 | 5.80 | 5.80 | -1.69% | 2,570,900 |
| Dec 22, 2025 | 5.85 | 5.94 | 5.81 | 5.90 | 5.90 | 1.72% | 2,935,100 |
| Dec 19, 2025 | 5.96 | 6.00 | 5.80 | 5.80 | 5.80 | -2.68% | 3,680,100 |
| Dec 18, 2025 | 5.89 | 6.05 | 5.89 | 5.96 | 5.96 | 1.53% | 1,692,600 |
| Dec 17, 2025 | 6.01 | 6.01 | 5.87 | 5.87 | 5.87 | -2.00% | 2,952,700 |
| Dec 16, 2025 | 6.06 | 6.09 | 5.96 | 5.99 | 5.99 | -0.99% | 10,424,400 |
| Dec 15, 2025 | 5.95 | 6.09 | 5.95 | 6.05 | 6.05 | 1.68% | 2,434,900 |
| Dec 12, 2025 | 5.95 | 6.06 | 5.95 | 5.95 | 5.95 | 0.85% | 5,025,900 |
| Dec 11, 2025 | 5.85 | 6.04 | 5.85 | 5.90 | 5.90 | 0.85% | 4,294,900 |
| Dec 10, 2025 | 5.97 | 6.00 | 5.81 | 5.85 | 5.85 | -1.52% | 1,897,000 |
| Dec 9, 2025 | 5.98 | 6.05 | 5.94 | 5.94 | 5.94 | -0.50% | 763,800 |
| Dec 5, 2025 | 5.94 | 6.05 | 5.94 | 5.97 | 5.97 | 0.51% | 675,100 |
| Dec 4, 2025 | 6.06 | 6.14 | 5.94 | 5.94 | 5.94 | -1.82% | 2,467,400 |
| Dec 3, 2025 | 6.20 | 6.20 | 6.02 | 6.05 | 6.05 | -2.10% | 4,840,900 |
| Dec 2, 2025 | 6.28 | 6.28 | 6.18 | 6.18 | 6.02 | 0.32% | 790,600 |
| Dec 1, 2025 | 6.28 | 6.36 | 6.15 | 6.16 | 6.00 | 0.82% | 13,419,800 |
| Nov 28, 2025 | 6.09 | 6.30 | 6.09 | 6.11 | 5.95 | 0.49% | 2,441,800 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.01 | 6.08 | 5.92 | 0.66% | 846,000 |
| Nov 26, 2025 | 6.00 | 6.12 | 6.00 | 6.04 | 5.88 | 1.17% | 1,331,200 |
| Nov 25, 2025 | 6.15 | 6.24 | 5.97 | 5.97 | 5.82 | -2.77% | 9,882,700 |
| Nov 24, 2025 | 6.14 | 6.21 | 6.00 | 6.14 | 5.98 | 0.33% | 3,682,700 |
| Nov 21, 2025 | 6.10 | 6.26 | 6.01 | 6.12 | 5.96 | 0.33% | 2,642,700 |
| Nov 20, 2025 | 5.88 | 6.19 | 5.85 | 6.10 | 5.94 | 4.10% | 3,628,200 |
| Nov 19, 2025 | 5.87 | 6.00 | 5.81 | 5.86 | 5.71 | 1.03% | 3,771,100 |
| Nov 18, 2025 | 5.77 | 5.89 | 5.73 | 5.80 | 5.65 | 0.52% | 2,816,300 |
| Nov 17, 2025 | 5.66 | 5.88 | 5.65 | 5.77 | 5.62 | 2.12% | 1,618,500 |
| Nov 14, 2025 | 5.70 | 5.90 | 5.65 | 5.65 | 5.50 | -0.53% | 2,552,200 |
| Nov 13, 2025 | 5.90 | 6.00 | 5.65 | 5.68 | 5.53 | -3.73% | 6,633,200 |
| Nov 12, 2025 | 5.65 | 6.00 | 5.65 | 5.90 | 5.75 | 4.42% | 4,797,400 |
| Nov 11, 2025 | 5.81 | 5.90 | 5.61 | 5.65 | 5.50 | -2.75% | 12,946,800 |
| Nov 10, 2025 | 5.88 | 6.03 | 5.79 | 5.81 | 5.66 | -0.85% | 34,039,900 |
| Nov 7, 2025 | 6.15 | 6.25 | 5.82 | 5.86 | 5.71 | -4.56% | 14,864,200 |
| Nov 6, 2025 | 6.35 | 6.40 | 6.12 | 6.14 | 5.98 | -2.54% | 8,194,200 |
| Nov 5, 2025 | 6.61 | 6.68 | 6.29 | 6.30 | 6.14 | -4.55% | 6,514,400 |
| Nov 4, 2025 | 6.60 | 6.69 | 6.58 | 6.60 | 6.43 | - | 2,921,900 |
| Nov 3, 2025 | 6.75 | 6.81 | 6.60 | 6.60 | 6.43 | -2.22% | 2,103,800 |
| Oct 30, 2025 | 6.74 | 6.75 | 6.60 | 6.75 | 6.58 | 0.15% | 1,260,500 |
| Oct 29, 2025 | 6.73 | 6.89 | 6.70 | 6.74 | 6.57 | 0.45% | 1,599,100 |
| Oct 28, 2025 | 6.70 | 7.00 | 6.70 | 6.71 | 6.54 | 0.15% | 1,336,000 |
| Oct 27, 2025 | 6.75 | 6.75 | 6.62 | 6.70 | 6.53 | -0.74% | 946,100 |
| Oct 24, 2025 | 6.80 | 6.93 | 6.69 | 6.75 | 6.58 | -0.59% | 3,059,700 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.79 | 6.79 | 6.61 | -3.00% | 3,019,000 |
| Oct 22, 2025 | 7.16 | 7.16 | 7.00 | 7.00 | 6.82 | -2.23% | 1,797,400 |
| Oct 21, 2025 | 7.04 | 7.25 | 7.04 | 7.16 | 6.97 | 1.56% | 4,201,600 |
| Oct 20, 2025 | 7.09 | 7.15 | 7.04 | 7.05 | 6.87 | -0.56% | 1,550,900 |
| Oct 17, 2025 | 7.24 | 7.24 | 7.09 | 7.09 | 6.91 | -2.07% | 2,378,700 |
| Oct 16, 2025 | 7.46 | 7.46 | 7.22 | 7.24 | 7.05 | -3.47% | 3,234,900 |
| Oct 15, 2025 | 7.34 | 7.50 | 7.16 | 7.50 | 7.31 | 2.18% | 49,240,100 |
| Oct 14, 2025 | 7.33 | 7.46 | 7.30 | 7.34 | 7.15 | 0.82% | 7,225,700 |
| Oct 13, 2025 | 7.19 | 7.39 | 7.13 | 7.28 | 7.09 | 1.39% | 7,953,900 |
| Oct 10, 2025 | 7.11 | 7.19 | 7.10 | 7.18 | 6.99 | 1.84% | 4,853,300 |
| Oct 9, 2025 | 7.10 | 7.39 | 7.00 | 7.05 | 6.87 | -0.70% | 7,449,500 |
| Oct 8, 2025 | 6.86 | 7.10 | 6.77 | 7.10 | 6.92 | 3.50% | 9,204,000 |
| Oct 7, 2025 | 6.76 | 6.94 | 6.73 | 6.86 | 6.68 | 2.39% | 5,558,600 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.53 | -4.29% | 2,217,600 |