Monnalisa S.p.A. (BIT:MNL)
Italy
· Delayed Price · Currency is EUR 0.9620
+0.0020 (0.21%)
At close: Dec 5, 2025
Monnalisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | 8,541 |
| Dec 4, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -5.88% | 7,059 |
| Dec 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 7,700 |
| Dec 2, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 4,450 |
| Dec 1, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 9,800 |
| Nov 28, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -2.44% | 6,750 |
| Nov 27, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -1.91% | 6,700 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -4.13% | 46,417 |
| Nov 25, 2025 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | 21.65% | 34,127 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -3.66% | 1,220 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -3.12% | 6,900 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 19, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 0.21% | 15,200 |
| Nov 18, 2025 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 3.46% | 24,400 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,000 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.12% | 1,000 |
| Nov 11, 2025 | 0.95 | 0.96 | 0.86 | 0.90 | 0.90 | -4.47% | 21,049 |
| Nov 10, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 5.62% | 8,800 |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 100 |
| Nov 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 620 |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 1,979 |
| Nov 4, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -2.17% | 8,230 |
| Nov 3, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 322 |
| Oct 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 3,000 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.99% | 12,798 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -1.05% | 6,701 |
| Oct 28, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -2.07% | 1,275 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 125 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.47% | 2,130 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 500 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.98% | 1,125 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 3,270 |
| Oct 20, 2025 | 1.02 | 1.02 | 0.92 | 0.94 | 0.94 | -2.08% | 8,613 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 16, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 4,719 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 80 |
| Oct 14, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 192 |
| Oct 13, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.80% | 670 |
| Oct 10, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.40% | 4,623 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 2,000 |
| Oct 7, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 2,360 |
| Oct 6, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -3.17% | 10,700 |
| Oct 3, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1.20% | 4,500 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -1.67% | 6,700 |
| Oct 1, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 4.64% | 356 |
| Sep 30, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | -3.48% | 10,070 |
| Sep 29, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 0.50% | 7,900 |