Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MONAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.28 | -0.140 | -1.33% | 10.40 | 10.48 | 10.12 | 0.00 |
| May 20 2024 | 10.42 | 0.720 | 7.40% | 9.32 | 10.42 | 9.04 | 0.00 |
| May 19 2024 | 9.70 | -0.110 | -1.16% | 9.81 | 9.91 | 9.66 | 0.00 |
| May 18 2024 | 9.82 | 0.010 | 0.06% | 9.81 | 9.87 | 9.76 | 0.00 |
| May 17 2024 | 9.81 | 0.220 | 2.31% | 9.59 | 9.88 | 9.57 | 0.00 |
| May 16 2024 | 9.59 | -0.130 | -1.30% | 9.72 | 9.77 | 9.50 | 0.00 |
| May 15 2024 | 9.72 | 0.620 | 6.82% | 9.10 | 9.75 | 9.07 | 0.00 |
| May 14 2024 | 9.09 | -0.220 | -2.38% | 9.32 | 9.34 | 9.03 | 0.00 |
| May 13 2024 | 9.32 | 0.180 | 1.98% | 0.326025 | 9.57 | 0.325904 | 0.00 |
| May 12 2024 | 9.14 | 0.090 | 1.04% | 9.05 | 9.19 | 9.02 | 0.00 |
| May 11 2024 | 9.04 | -0.020 | -0.23% | 9.04 | 9.13 | 8.99 | 0.00 |
| May 10 2024 | 9.06 | -0.310 | -3.28% | 9.35 | 9.41 | 8.96 | 0.00 |
| May 09 2024 | 9.37 | 0.270 | 2.94% | 9.12 | 9.41 | 9.06 | 0.00 |
| May 08 2024 | 9.10 | -0.200 | -2.18% | 9.29 | 9.38 | 9.07 | 0.00 |
| May 07 2024 | 9.31 | -0.050 | -0.58% | 9.37 | 9.56 | 9.28 | 0.00 |
| May 06 2024 | 9.36 | -0.140 | -1.52% | 0.326025 | 10.13 | 0.325904 | 0.00 |
| May 05 2024 | 9.50 | 0.030 | 0.36% | 9.49 | 9.58 | 9.34 | 0.00 |
| May 04 2024 | 9.47 | 0.130 | 1.35% | 9.33 | 9.55 | 9.29 | 0.00 |
| May 03 2024 | 9.34 | 0.560 | 6.42% | 8.78 | 9.40 | 8.73 | 0.00 |
| May 02 2024 | 8.78 | 0.110 | 1.23% | 8.67 | 8.86 | 8.47 | 0.00 |
| May 01 2024 | 8.67 | -0.360 | -3.95% | 9.03 | 9.05 | 8.43 | 0.00 |
| Apr 30 2024 | 9.03 | -0.430 | -4.52% | 9.46 | 9.59 | 8.83 | 0.00 |
| Apr 29 2024 | 9.46 | 0.090 | 0.94% | 0.326025 | 9.51 | 0.325904 | 0.00 |
| Apr 28 2024 | 9.37 | -0.010 | -0.09% | 9.36 | 9.51 | 9.33 | 0.00 |
| Apr 27 2024 | 9.38 | -0.120 | -1.29% | 9.50 | 9.52 | 9.32 | 0.00 |
| Apr 26 2024 | 9.50 | -0.090 | -0.96% | 9.59 | 9.64 | 9.44 | 0.00 |
| Apr 25 2024 | 9.59 | -0.010 | -0.07% | 9.60 | 9.70 | 9.38 | 0.00 |
| Apr 24 2024 | 9.60 | -0.320 | -3.26% | 9.96 | 10.02 | 9.51 | 0.00 |
| Apr 23 2024 | 9.92 | -0.160 | -1.57% | 10.07 | 10.12 | 9.88 | 0.00 |
| Apr 22 2024 | 10.08 | 0.310 | 3.16% | 0.326025 | 10.21 | 0.325904 | 0.00 |
| Apr 21 2024 | 9.77 | 0.00 | -0.02% | 9.77 | 9.90 | 9.69 | 0.00 |
| Apr 20 2024 | 9.77 | 0.130 | 1.38% | 9.62 | 9.85 | 9.53 | 0.00 |
| Apr 19 2024 | 9.64 | 0.130 | 1.41% | 9.48 | 9.79 | 9.00 | 0.00 |
| Apr 18 2024 | 9.51 | 0.340 | 3.68% | 9.19 | 9.58 | 9.08 | 0.00 |
| Apr 17 2024 | 9.17 | -0.370 | -3.89% | 9.54 | 9.65 | 8.95 | 0.00 |
| Apr 16 2024 | 9.54 | 0.060 | 0.64% | 9.48 | 9.62 | 9.25 | 0.00 |
| Apr 15 2024 | 9.48 | -0.360 | -3.69% | 0.326025 | 9.97 | 0.325904 | 0.00 |
| Apr 14 2024 | 9.85 | 0.030 | 0.31% | 9.76 | 9.88 | 9.43 | 0.00 |
| Apr 13 2024 | 9.81 | -0.270 | -2.67% | 10.08 | 10.20 | 9.34 | 0.00 |
| Apr 12 2024 | 10.08 | -0.300 | -2.92% | 10.41 | 10.58 | 9.89 | 0.00 |
| Apr 11 2024 | 10.39 | -0.080 | -0.73% | 10.46 | 10.56 | 10.33 | 0.00 |
| Apr 10 2024 | 10.46 | 0.310 | 3.08% | 10.15 | 10.54 | 9.99 | 0.00 |
| Apr 09 2024 | 10.15 | -0.360 | -3.45% | 10.50 | 10.51 | 10.04 | 0.00 |
| Apr 08 2024 | 10.51 | 0.330 | 3.26% | 0.326025 | 10.71 | 0.325904 | 0.00 |
| Apr 07 2024 | 10.18 | 0.070 | 0.73% | 10.10 | 10.28 | 10.09 | 0.00 |
| Apr 06 2024 | 10.11 | 0.130 | 1.29% | 9.95 | 10.21 | 9.92 | 0.00 |
| Apr 05 2024 | 9.98 | -0.090 | -0.92% | 10.07 | 10.11 | 9.77 | 0.00 |
| Apr 04 2024 | 10.07 | 0.340 | 3.51% | 9.72 | 10.16 | 9.58 | 0.00 |
| Apr 03 2024 | 9.73 | 0.040 | 0.36% | 9.69 | 9.87 | 9.58 | 0.00 |
| Apr 02 2024 | 9.69 | -0.660 | -6.34% | 10.33 | 10.33 | 9.58 | 0.00 |
| Apr 01 2024 | 10.35 | -0.070 | -0.68% | 0.326025 | 10.36 | 0.325904 | 0.00 |
| Mar 31 2024 | 10.42 | 0.180 | 1.75% | 10.25 | 10.42 | 10.25 | 0.00 |
| Mar 30 2024 | 10.24 | -0.050 | -0.53% | 10.29 | 10.35 | 10.23 | 0.00 |
| Mar 29 2024 | 10.30 | -0.140 | -1.33% | 10.42 | 10.44 | 10.19 | 0.00 |
| Mar 28 2024 | 10.44 | 0.230 | 2.25% | 10.25 | 10.53 | 10.15 | 0.00 |
| Mar 27 2024 | 10.21 | -0.050 | -0.49% | 10.24 | 10.48 | 10.06 | 0.00 |
| Mar 26 2024 | 10.26 | 0.040 | 0.36% | 10.22 | 10.42 | 10.18 | 0.00 |
| Mar 25 2024 | 10.22 | 0.280 | 2.84% | 0.326025 | 10.41 | 0.325904 | 0.00 |
| Mar 24 2024 | 9.94 | 0.430 | 4.54% | 9.50 | 9.97 | 9.45 | 0.00 |
| Mar 23 2024 | 9.50 | 0.120 | 1.29% | 9.41 | 9.74 | 9.31 | 0.00 |
| Mar 22 2024 | 9.38 | -0.230 | -2.40% | 9.63 | 9.80 | 9.22 | 0.00 |
| Mar 21 2024 | 9.61 | -0.260 | -2.66% | 9.87 | 9.92 | 9.57 | 0.00 |
| Mar 20 2024 | 9.88 | 0.820 | 9.00% | 9.08 | 9.90 | 8.90 | 0.00 |
| Mar 19 2024 | 9.06 | -0.830 | -8.38% | 9.89 | 9.93 | 9.04 | 0.00 |
| Mar 18 2024 | 9.89 | -0.060 | -0.63% | 0.326025 | 10.45 | 0.325904 | 0.00 |
| Mar 17 2024 | 9.95 | 0.420 | 4.44% | 9.62 | 10.04 | 9.47 | 0.00 |
| Mar 16 2024 | 9.53 | -0.650 | -6.40% | 10.14 | 10.22 | 9.48 | 0.00 |
| Mar 15 2024 | 10.18 | -0.280 | -2.64% | 0.326025 | 10.28 | 0.325904 | 0.00 |
| Mar 14 2024 | 10.46 | -0.140 | -1.34% | 10.60 | 10.70 | 10.06 | 0.00 |
| Mar 13 2024 | 10.60 | 0.260 | 2.51% | 10.34 | 10.65 | 10.32 | 0.00 |
| Mar 12 2024 | 10.34 | 0.00 | 0.03% | 10.37 | 10.62 | 10.06 | 0.00 |
| Mar 11 2024 | 10.34 | 0.420 | 4.25% | 0.326025 | 10.56 | 0.325904 | 0.00 |
| Mar 10 2024 | 9.92 | 0.010 | 0.10% | 9.91 | 10.08 | 9.86 | 0.00 |
| Mar 09 2024 | 9.91 | 0.020 | 0.17% | 9.88 | 9.94 | 9.85 | 0.00 |
| Mar 08 2024 | 9.89 | 0.150 | 1.56% | 9.73 | 10.05 | 9.61 | 0.00 |
| Mar 07 2024 | 9.74 | 0.100 | 0.99% | 9.67 | 9.89 | 9.60 | 0.00 |
| Mar 06 2024 | 9.64 | 0.210 | 2.27% | 9.33 | 9.88 | 9.21 | 0.00 |
| Mar 05 2024 | 9.43 | -0.500 | -5.08% | 10.02 | 10.07 | 8.22 | 0.00 |
| Mar 04 2024 | 9.93 | 0.680 | 7.35% | 0.326025 | 10.03 | 0.325904 | 0.00 |
| Mar 03 2024 | 9.25 | 0.140 | 1.49% | 9.10 | 9.28 | 9.05 | 0.00 |
| Mar 02 2024 | 9.12 | -0.070 | -0.77% | 9.18 | 9.18 | 9.05 | 0.00 |
| Mar 01 2024 | 9.19 | 0.130 | 1.46% | 9.02 | 9.28 | 8.96 | 0.00 |
| Feb 29 2024 | 9.05 | 0.050 | 0.53% | 8.97 | 9.27 | 8.66 | 0.00 |
| Feb 28 2024 | 9.01 | 0.680 | 8.13% | 8.34 | 9.38 | 8.30 | 0.00 |
| Feb 27 2024 | 8.33 | 0.370 | 4.65% | 7.97 | 8.40 | 7.83 | 0.00 |
| Feb 26 2024 | 7.96 | 0.360 | 4.71% | 0.326025 | 8.03 | 0.325904 | 0.00 |
| Feb 25 2024 | 7.60 | 0.020 | 0.22% | 7.58 | 7.63 | 7.54 | 0.00 |
| Feb 24 2024 | 7.58 | 0.110 | 1.52% | 7.45 | 7.59 | 7.43 | 0.00 |
| Feb 23 2024 | 7.47 | -0.070 | -0.89% | 7.56 | 7.57 | 7.42 | 0.00 |
| Feb 22 2024 | 7.54 | -0.100 | -1.37% | 7.63 | 7.65 | 7.51 | 0.00 |
