Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Monnalisa SPA (MNL)
Monnalisa SPA (MNL) Historical

MNL Monnalisa SPA

1.12

-0.24 (-17.65%)

Dec 22 2024 - Closed

Delayed by 15 minutes

MNL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	1.14	-0.20	-14.93%	1.40	1.43	1.14	234,734
Dec 19 2024	1.34	0.24	21.82%	1.12	1.34	1.08	388,620
Dec 18 2024	1.10	0.13	13.40%	0.985	1.10	0.97	298,123
Dec 17 2024	0.97	0.16	19.75%	0.89	0.98	0.885	62,917
Dec 16 2024	0.81	-0.03	-3.57%	0.83	0.83	0.81	3,480
Dec 13 2024	0.84	-0.01	-1.18%	0.835	0.84	0.825	4,540
Dec 12 2024	0.85	-0.06	-6.59%	0.875	0.875	0.84	14,772
Dec 11 2024	0.91	0.01	1.11%	0.90	0.93	0.85	72,376
Dec 10 2024	0.90	0.12	15.38%	0.78	0.90	0.77	109,551
Dec 09 2024	0.78	-0.01	-1.27%	0.77	0.79	0.74	31,868
Dec 06 2024	0.79	0.015	1.94%	0.775	0.79	0.77	11,600
Dec 05 2024	0.775	-0.025	-3.13%	0.775	0.79	0.77	10,211
Dec 04 2024	0.80	0.00	0.00%	0.785	0.80	0.785	4,330
Dec 03 2024	0.80	-0.01	-1.23%	0.835	0.835	0.80	2,928
Dec 02 2024	0.81	-0.01	-1.22%	0.835	0.835	0.78	16,500
Nov 29 2024	0.82	0.00	0.00%	0.815	0.82	0.79	22,281
Nov 28 2024	0.82	0.02	2.50%	0.79	0.86	0.79	21,153
Nov 27 2024	0.80	0.00	0.00%	0.825	0.825	0.80	6,620
Nov 26 2024	0.80	-0.025	-3.03%	0.805	0.83	0.80	6,902
Nov 25 2024	0.825	-0.005	-0.60%	0.83	0.83	0.80	14,180
Nov 22 2024	0.83	-0.015	-1.78%	0.905	0.905	0.83	17,750
Nov 21 2024	0.845	-0.045	-5.06%	0.855	0.855	0.795	47,870
Nov 20 2024	0.89	-0.05	-5.32%	0.945	0.945	0.855	72,505
Nov 19 2024	0.94	-0.055	-5.53%	1.02	1.08	0.92	223,923
Nov 18 2024	0.995	0.175	21.34%	0.805	0.995	0.805	232,146
Nov 15 2024	0.82	-0.01	-1.20%	0.80	0.82	0.80	6,212
Nov 14 2024	0.83	0.00	0.00%	0.82	0.835	0.80	17,648
Nov 13 2024	0.83	-0.04	-4.60%	0.85	0.895	0.78	87,080
Nov 12 2024	0.87	0.09	11.54%	0.825	0.88	0.78	105,634
Nov 11 2024	0.78	-0.04	-4.88%	0.87	0.93	0.78	181,410
Nov 08 2024	0.82	0.09	12.33%	0.75	0.82	0.735	138,229
Nov 07 2024	0.73	0.045	6.57%	0.69	0.73	0.69	29,822
Nov 06 2024	0.685	0.005	0.74%	0.68	0.685	0.655	8,392
Nov 05 2024	0.68	-0.025	-3.55%	0.70	0.70	0.65	15,200
Nov 04 2024	0.705	-0.005	-0.70%	0.705	0.705	0.68	3,300
Nov 01 2024	0.71	0.03	4.41%	0.71	0.71	0.705	3,500
Oct 31 2024	0.68	0.00	0.00%	0.68	0.68	0.68	3,700
Oct 30 2024	0.68	-0.06	-8.11%	0.73	0.73	0.68	30,752
Oct 29 2024	0.74	-0.075	-9.20%	0.785	0.795	0.73	55,930
Oct 28 2024	0.815	-0.005	-0.61%	0.80	0.84	0.79	25,516
Oct 25 2024	0.82	-0.03	-3.53%	0.91	0.91	0.805	41,840
Oct 24 2024	0.85	-0.02	-2.30%	0.89	0.90	0.80	131,941
Oct 23 2024	0.87	-0.025	-2.79%	0.85	0.87	0.765	134,798
Oct 22 2024	0.895	0.045	5.29%	1.10	1.10	0.88	117,474
Oct 21 2024	0.85	0.20	30.77%	0.81	0.85	0.81	88,849
Oct 18 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0.00
Oct 17 2024	0.65	0.06	10.17%	0.595	0.65	0.58	62,689
Oct 16 2024	0.59	0.00	0.00%	0.585	0.59	0.565	8,837
Oct 15 2024	0.59	0.05	9.26%	0.54	0.645	0.54	86,174
Oct 14 2024	0.54	-0.01	-1.82%	0.54	0.54	0.54	5,000
Oct 11 2024	0.55	0.00	0.00%	0.54	0.55	0.505	18,710
Oct 10 2024	0.55	-0.02	-3.51%	0.59	0.59	0.545	20,016
Oct 09 2024	0.57	-0.05	-8.06%	0.645	0.665	0.56	299,470
Oct 08 2024	0.62	0.065	11.71%	0.595	0.67	0.57	211,233
Oct 07 2024	0.555	0.035	6.73%	0.545	0.555	0.53	31,631
Oct 04 2024	0.52	0.005	0.97%	0.52	0.54	0.52	16,650
Oct 03 2024	0.515	-0.02	-3.74%	0.52	0.52	0.515	2,962
Oct 02 2024	0.535	-0.025	-4.46%	0.54	0.54	0.535	5,188
Oct 01 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0.00
Sep 30 2024	0.56	0.01	1.82%	0.56	0.56	0.56	1,500
Sep 27 2024	0.55	0.015	2.80%	0.53	0.55	0.53	2,200
Sep 26 2024	0.535	-0.02	-3.60%	0.545	0.545	0.535	18,940
Sep 25 2024	0.555	-0.01	-1.77%	0.57	0.57	0.555	672
Sep 24 2024	0.565	-0.01	-1.74%	0.565	0.565	0.53	40,453

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions