MONDE Stock Price History - Monde Nissin Corporation

Best Day

₱9.90

November 20, 2024

Worst Day

₱5.65

November 14, 2025

Average Volume

6.94M

Daily Average

Most Traded

122.59M

June 20, 2025

Historical price data for MONDE stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱6.00	₱6.02	₱5.85	485K shares	₱2.88 Million	+₱0.14	+2.39%
Nov 19, 2025	₱5.86	₱5.95	₱5.81	3.77M shares	₱22.25 Million	+₱0.06	+1.03%
Nov 18, 2025	₱5.80	₱5.88	₱5.73	2.82M shares	₱16.37 Million	+₱0.03	+0.52%
Nov 17, 2025	₱5.77	₱5.86	₱5.65	1.62M shares	₱9.39 Million	+₱0.12	+2.12%
Nov 14, 2025	₱5.65	₱5.90	₱5.65	2.55M shares	₱14.63 Million	-₱0.03	-0.53%
Nov 13, 2025	₱5.68	₱6.00	₱5.66	6.63M shares	₱37.90 Million	-₱0.21	-3.73%
Nov 12, 2025	₱5.90	₱5.97	₱5.65	4.80M shares	₱28.30 Million	+₱0.26	+4.42%
Nov 11, 2025	₱5.65	₱5.90	₱5.61	12.95M shares	₱73.31 Million	-₱0.16	-2.75%
Nov 10, 2025	₱5.81	₱6.02	₱5.80	34.04M shares	₱197.96 Million	-₱0.05	-0.85%
Nov 07, 2025	₱5.86	₱6.19	₱5.82	14.86M shares	₱88.69 Million	-₱0.27	-4.56%
Nov 06, 2025	₱6.14	₱6.40	₱6.12	8.19M shares	₱50.89 Million	-₱0.16	-2.54%
Nov 05, 2025	₱6.30	₱6.68	₱6.30	6.51M shares	₱41.68 Million	-₱0.29	-4.55%
Nov 04, 2025	₱6.60	₱6.69	₱6.58	2.92M shares	₱19.29 Million	₱0.00	0.00%
Nov 03, 2025	₱6.60	₱6.79	₱6.60	2.10M shares	₱14.00 Million	-₱0.15	-2.22%
Oct 30, 2025	₱6.75	₱6.75	₱6.60	1.26M shares	₱8.42 Million	+₱0.01	+0.15%
Oct 29, 2025	₱6.74	₱6.89	₱6.70	1.60M shares	₱10.79 Million	+₱0.03	+0.45%
Oct 28, 2025	₱6.71	₱6.86	₱6.70	1.34M shares	₱9.04 Million	+₱0.01	+0.15%
Oct 27, 2025	₱6.70	₱6.75	₱6.62	946K shares	₱6.30 Million	-₱0.05	-0.74%
Oct 24, 2025	₱6.75	₱6.93	₱6.70	3.06M shares	₱20.64 Million	-₱0.04	-0.59%
Oct 23, 2025	₱6.79	₱7.00	₱6.79	3.02M shares	₱20.69 Million	-₱0.20	-3.00%
Oct 22, 2025	₱7.00	₱7.16	₱7.00	1.80M shares	₱12.60 Million	-₱0.16	-2.23%
Oct 21, 2025	₱7.16	₱7.25	₱7.04	4.20M shares	₱29.91 Million	+₱0.11	+1.56%
Oct 20, 2025	₱7.05	₱7.15	₱7.04	1.55M shares	₱10.95 Million	-₱0.04	-0.56%
Oct 17, 2025	₱7.09	₱7.23	₱7.09	2.38M shares	₱17.06 Million	-₱0.15	-2.07%
Oct 16, 2025	₱7.24	₱7.46	₱7.24	3.23M shares	₱23.53 Million	-₱0.25	-3.47%
Oct 15, 2025	₱7.50	₱7.50	₱7.16	49.24M shares	₱368.21 Million	+₱0.16	+2.18%
Oct 14, 2025	₱7.34	₱7.46	₱7.28	7.23M shares	₱53.36 Million	+₱0.06	+0.82%
Oct 13, 2025	₱7.28	₱7.39	₱7.13	7.95M shares	₱57.83 Million	+₱0.10	+1.39%
Oct 10, 2025	₱7.18	₱7.19	₱7.10	4.85M shares	₱34.77 Million	+₱0.13	+1.84%
Oct 09, 2025	₱7.05	₱7.34	₱7.03	7.45M shares	₱53.33 Million	-₱0.05	-0.70%
Oct 08, 2025	₱7.10	₱7.10	₱6.77	9.20M shares	₱64.45 Million	+₱0.25	+3.50%
Oct 07, 2025	₱6.86	₱6.93	₱6.74	5.56M shares	₱38.13 Million	+₱0.16	+2.39%
Oct 06, 2025	₱6.70	₱7.00	₱6.70	2.22M shares	₱15.00 Million	-₱0.29	-4.29%
Oct 03, 2025	₱7.00	₱7.00	₱6.73	1.97M shares	₱13.55 Million	+₱0.29	+4.17%
Oct 02, 2025	₱6.72	₱6.72	₱6.60	977K shares	₱6.52 Million	+₱0.12	+1.82%
Oct 01, 2025	₱6.60	₱6.65	₱6.49	9.50M shares	₱62.30 Million	-₱0.08	-1.20%
Sep 30, 2025	₱6.68	₱6.79	₱6.63	2.79M shares	₱18.58 Million	-₱0.11	-1.62%
Sep 29, 2025	₱6.79	₱6.83	₱6.74	1.81M shares	₱12.26 Million	-₱0.01	-0.15%
Sep 26, 2025	₱6.80	₱6.84	₱6.70	1.72M shares	₱11.59 Million	+₱0.09	+1.34%
Sep 25, 2025	₱6.71	₱6.86	₱6.70	3.31M shares	₱22.30 Million	-₱0.14	-2.04%
Sep 24, 2025	₱6.85	₱7.04	₱6.85	3.74M shares	₱25.73 Million	-₱0.07	-1.01%
Sep 23, 2025	₱6.92	₱7.08	₱6.92	4.18M shares	₱29.20 Million	-₱0.06	-0.86%
Sep 22, 2025	₱6.98	₱7.14	₱6.98	1.09M shares	₱7.68 Million	-₱0.07	-0.99%
Sep 19, 2025	₱7.05	₱7.19	₱7.05	5.03M shares	₱35.55 Million	₱0.00	0.00%
Sep 18, 2025	₱7.05	₱7.15	₱7.05	3.56M shares	₱25.32 Million	-₱0.05	-0.70%
Sep 17, 2025	₱7.10	₱7.16	₱7.06	1.96M shares	₱13.95 Million	+₱0.04	+0.57%
Sep 16, 2025	₱7.06	₱7.14	₱7.00	2.40M shares	₱16.89 Million	-₱0.02	-0.28%
Sep 15, 2025	₱7.08	₱7.08	₱6.94	964K shares	₱6.79 Million	+₱0.13	+1.87%
Sep 12, 2025	₱6.95	₱7.05	₱6.95	2.50M shares	₱17.47 Million	-₱0.11	-1.56%
Sep 11, 2025	₱7.06	₱7.09	₱7.00	1.17M shares	₱8.21 Million	+₱0.04	+0.57%
Sep 10, 2025	₱7.02	₱7.06	₱6.99	991K shares	₱6.95 Million	+₱0.02	+0.29%
Sep 09, 2025	₱7.00	₱7.08	₱6.99	2.19M shares	₱15.33 Million	₱0.00	0.00%
Sep 08, 2025	₱7.00	₱7.08	₱6.97	1.90M shares	₱13.32 Million	₱0.00	0.00%
Sep 05, 2025	₱7.00	₱7.06	₱6.95	4.27M shares	₱29.92 Million	+₱0.05	+0.72%
Sep 04, 2025	₱6.95	₱7.03	₱6.93	1.30M shares	₱9.04 Million	+₱0.02	+0.29%
Sep 03, 2025	₱6.93	₱7.01	₱6.85	2.65M shares	₱18.34 Million	-₱0.07	-1.00%
Sep 02, 2025	₱7.00	₱7.15	₱6.95	5.13M shares	₱35.98 Million	-₱0.04	-0.57%
Sep 01, 2025	₱7.04	₱7.17	₱7.03	1.93M shares	₱13.63 Million	-₱0.01	-0.14%
Aug 29, 2025	₱7.05	₱7.30	₱7.02	4.37M shares	₱30.93 Million	-₱0.18	-2.62%
Aug 28, 2025	₱7.24	₱7.35	₱7.18	685K shares	₱4.97 Million	+₱0.06	+0.84%
Aug 27, 2025	₱7.18	₱7.35	₱7.18	4.64M shares	₱33.44 Million	-₱0.10	-1.37%
Aug 26, 2025	₱7.28	₱7.56	₱7.21	4.81M shares	₱35.26 Million	+₱0.08	+1.11%
Aug 22, 2025	₱7.20	₱7.21	₱7.15	742K shares	₱5.33 Million	+₱0.02	+0.28%
Aug 20, 2025	₱7.18	₱7.20	₱7.18	1.24M shares	₱8.89 Million	-₱0.02	-0.28%
Aug 19, 2025	₱7.20	₱7.25	₱7.17	2.94M shares	₱21.16 Million	₱0.00	0.00%
Aug 18, 2025	₱7.20	₱7.29	₱7.20	3.03M shares	₱21.96 Million	-₱0.05	-0.69%
Aug 15, 2025	₱7.25	₱7.25	₱7.15	8.16M shares	₱58.70 Million	+₱0.10	+1.40%
Aug 14, 2025	₱7.15	₱7.25	₱7.15	1.36M shares	₱9.79 Million	-₱0.03	-0.42%
Aug 13, 2025	₱7.18	₱7.26	₱7.15	1.95M shares	₱14.03 Million	+₱0.04	+0.56%
Aug 12, 2025	₱7.14	₱7.17	₱7.10	4.83M shares	₱34.45 Million	+₱0.04	+0.56%
Aug 11, 2025	₱7.10	₱7.25	₱7.10	2.36M shares	₱16.89 Million	-₱0.17	-2.34%
Aug 08, 2025	₱7.27	₱7.29	₱7.18	7.01M shares	₱50.65 Million	+₱0.10	+1.39%
Aug 07, 2025	₱7.17	₱7.70	₱7.13	23.63M shares	₱170.84 Million	-₱0.70	-9.81%
Aug 06, 2025	₱7.95	₱7.95	₱7.65	8.79M shares	₱69.63 Million	+₱0.31	+3.92%
Aug 05, 2025	₱7.65	₱7.82	₱7.55	2.37M shares	₱18.20 Million	+₱0.07	+0.92%
Aug 04, 2025	₱7.58	₱7.65	₱7.55	1.91M shares	₱14.49 Million	-₱0.07	-0.92%
Aug 01, 2025	₱7.65	₱7.70	₱7.45	3.45M shares	₱25.98 Million	+₱0.17	+2.27%
Jul 31, 2025	₱7.48	₱7.59	₱7.42	4.49M shares	₱33.60 Million	-₱0.11	-1.45%
Jul 30, 2025	₱7.59	₱7.68	₱7.51	1.42M shares	₱10.74 Million	-₱0.01	-0.13%
Jul 29, 2025	₱7.60	₱7.62	₱7.52	1.52M shares	₱11.53 Million	₱0.00	0.00%
Jul 28, 2025	₱7.60	₱7.79	₱7.50	2.55M shares	₱19.38 Million	-₱0.03	-0.39%
Jul 25, 2025	₱7.63	₱7.70	₱7.60	1.31M shares	₱9.99 Million	-₱0.06	-0.78%
Jul 24, 2025	₱7.69	₱7.77	₱7.65	1.97M shares	₱15.17 Million	+₱0.04	+0.52%
Jul 23, 2025	₱7.65	₱7.70	₱7.50	1.27M shares	₱9.72 Million	+₱0.15	+2.00%
Jul 22, 2025	₱7.50	₱7.60	₱7.47	4.09M shares	₱30.61 Million	-₱0.04	-0.53%
Jul 21, 2025	₱7.54	₱7.61	₱7.44	3.65M shares	₱27.35 Million	-₱0.10	-1.31%
Jul 18, 2025	₱7.64	₱7.70	₱7.54	3.84M shares	₱29.29 Million	+₱0.14	+1.87%
Jul 17, 2025	₱7.50	₱7.87	₱7.50	12.98M shares	₱98.12 Million	-₱0.35	-4.70%
Jul 16, 2025	₱7.87	₱7.94	₱7.71	7.48M shares	₱58.32 Million	-₱0.07	-0.88%
Jul 15, 2025	₱7.94	₱8.12	₱7.90	12.11M shares	₱97.13 Million	+₱0.04	+0.51%
Jul 14, 2025	₱7.90	₱7.94	₱7.72	5.72M shares	₱45.03 Million	+₱0.05	+0.64%
Jul 11, 2025	₱7.85	₱7.95	₱7.75	7.00M shares	₱55.06 Million	+₱0.10	+1.29%
Jul 10, 2025	₱7.75	₱7.82	₱7.45	14.08M shares	₱108.66 Million	+₱0.30	+3.89%
Jul 09, 2025	₱7.46	₱7.51	₱7.41	2.63M shares	₱19.58 Million	-₱0.04	-0.53%
Jul 08, 2025	₱7.50	₱7.50	₱7.35	5.01M shares	₱37.43 Million	+₱0.15	+2.04%
Jul 07, 2025	₱7.35	₱7.43	₱7.28	3.25M shares	₱23.89 Million	+₱0.06	+0.82%
Jul 04, 2025	₱7.29	₱7.29	₱7.15	3.46M shares	₱25.11 Million	+₱0.17	+2.39%
Jul 03, 2025	₱7.12	₱7.35	₱7.10	16.69M shares	₱119.60 Million	-₱0.13	-1.79%
Jul 02, 2025	₱7.25	₱7.27	₱7.18	5.42M shares	₱39.18 Million	-₱0.03	-0.41%
Jul 01, 2025	₱7.28	₱7.38	₱7.19	6.24M shares	₱45.18 Million	-₱0.12	-1.62%
Jun 30, 2025	₱7.40	₱7.50	₱7.32	5.91M shares	₱43.97 Million	+₱0.09	+1.23%
Jun 27, 2025	₱7.31	₱7.35	₱7.21	3.89M shares	₱28.46 Million	+₱0.10	+1.39%
Jun 26, 2025	₱7.21	₱7.43	₱7.14	4.84M shares	₱34.91 Million	-₱0.15	-2.04%
Jun 25, 2025	₱7.36	₱7.42	₱7.17	3.87M shares	₱28.34 Million	+₱0.11	+1.52%
Jun 24, 2025	₱7.25	₱7.32	₱7.12	3.79M shares	₱27.37 Million	+₱0.14	+1.97%
Jun 23, 2025	₱7.11	₱7.24	₱7.06	9.62M shares	₱68.49 Million	-₱0.13	-1.80%
Jun 20, 2025	₱7.24	₱7.24	₱7.05	122.59M shares	₱885.80 Million	+₱0.14	+1.97%
Jun 19, 2025	₱7.10	₱7.15	₱7.06	1.12M shares	₱7.95 Million	+₱0.01	+0.14%
Jun 18, 2025	₱7.09	₱7.15	₱7.09	4.83M shares	₱34.36 Million	-₱0.01	-0.14%
Jun 17, 2025	₱7.10	₱7.16	₱7.05	3.22M shares	₱22.91 Million	+₱0.05	+0.71%
Jun 16, 2025	₱7.05	₱7.19	₱7.00	4.94M shares	₱34.76 Million	-₱0.15	-2.08%
Jun 13, 2025	₱7.20	₱7.23	₱7.12	9.22M shares	₱66.31 Million	+₱0.06	+0.84%
Jun 11, 2025	₱7.14	₱7.19	₱7.11	1.28M shares	₱9.11 Million	-₱0.05	-0.70%
Jun 10, 2025	₱7.19	₱7.19	₱7.05	6.78M shares	₱48.50 Million	+₱0.09	+1.27%
Jun 09, 2025	₱7.10	₱7.20	₱7.09	2.30M shares	₱16.35 Million	-₱0.11	-1.53%
Jun 05, 2025	₱7.21	₱7.21	₱7.21	4.31M shares	₱30.76 Million	-₱0.01	-0.14%
Jun 04, 2025	₱7.22	₱7.32	₱7.17	2.57M shares	₱18.54 Million	+₱0.02	+0.28%
Jun 03, 2025	₱7.20	₱7.30	₱7.15	6.47M shares	₱46.59 Million	₱0.00	0.00%
Jun 02, 2025	₱7.20	₱7.39	₱7.06	7.95M shares	₱57.11 Million	-₱0.38	-5.26%
May 30, 2025	₱7.60	₱7.60	₱7.00	30.28M shares	₱223.24 Million	+₱0.65	+8.57%
May 29, 2025	₱7.00	₱7.12	₱6.79	9.36M shares	₱65.30 Million	+₱0.28	+4.01%
May 28, 2025	₱6.73	₱6.79	₱6.64	6.76M shares	₱45.50 Million	+₱0.13	+1.97%
May 27, 2025	₱6.60	₱6.77	₱6.59	13.60M shares	₱90.66 Million	-₱0.08	-1.20%
May 26, 2025	₱6.68	₱6.92	₱6.68	44.24M shares	₱299.09 Million	-₱0.04	-0.60%
May 23, 2025	₱6.72	₱7.01	₱6.72	19.92M shares	₱135.07 Million	-₱0.21	-3.17%
May 22, 2025	₱6.94	₱7.01	₱6.91	5.64M shares	₱39.19 Million	-₱0.11	-1.56%
May 21, 2025	₱7.05	₱7.10	₱6.96	7.86M shares	₱55.04 Million	-₱0.03	-0.42%
May 20, 2025	₱7.08	₱7.15	₱7.00	7.32M shares	₱51.65 Million	-₱0.03	-0.42%
May 19, 2025	₱7.11	₱7.18	₱7.05	6.68M shares	₱47.49 Million	+₱0.06	+0.85%
May 16, 2025	₱7.05	₱7.09	₱7.04	4.36M shares	₱30.74 Million	-₱0.02	-0.28%
May 15, 2025	₱7.07	₱7.15	₱7.01	23.05M shares	₱162.68 Million	-₱0.06	-0.84%
May 14, 2025	₱7.13	₱7.88	₱7.13	19.82M shares	₱145.51 Million	-₱0.70	-9.75%
May 13, 2025	₱7.90	₱8.07	₱7.70	5.30M shares	₱41.87 Million	-₱0.21	-2.71%
May 09, 2025	₱8.12	₱8.13	₱7.87	7.64M shares	₱61.79 Million	+₱0.23	+2.78%
May 08, 2025	₱7.90	₱8.05	₱7.70	9.00M shares	₱70.29 Million	-₱0.14	-1.74%
May 07, 2025	₱8.04	₱8.04	₱7.66	9.46M shares	₱75.17 Million	+₱0.40	+4.96%
May 06, 2025	₱7.66	₱7.78	₱7.60	2.84M shares	₱21.81 Million	+₱0.02	+0.26%
May 05, 2025	₱7.64	₱7.89	₱7.64	3.28M shares	₱25.39 Million	-₱0.16	-2.05%
May 02, 2025	₱7.80	₱7.95	₱7.61	7.32M shares	₱57.35 Million	+₱0.02	+0.26%
Apr 30, 2025	₱7.78	₱7.84	₱7.60	6.85M shares	₱53.14 Million	+₱0.29	+3.73%
Apr 29, 2025	₱7.50	₱7.51	₱7.35	5.93M shares	₱44.38 Million	+₱0.31	+4.17%
Apr 28, 2025	₱7.20	₱7.77	₱7.20	6.48M shares	₱48.81 Million	-₱0.24	-3.36%
Apr 25, 2025	₱7.45	₱7.49	₱7.04	5.29M shares	₱38.98 Million	+₱0.36	+4.78%
Apr 24, 2025	₱7.11	₱7.20	₱7.01	2.17M shares	₱15.47 Million	-₱0.01	-0.14%
Apr 23, 2025	₱7.12	₱7.14	₱7.07	872K shares	₱6.20 Million	+₱0.03	+0.42%
Apr 22, 2025	₱7.09	₱7.13	₱7.01	520K shares	₱3.67 Million	+₱0.04	+0.57%
Apr 21, 2025	₱7.05	₱7.12	₱7.00	1.47M shares	₱10.35 Million	+₱0.05	+0.71%
Apr 16, 2025	₱7.00	₱7.10	₱7.00	879K shares	₱6.18 Million	-₱0.02	-0.28%
Apr 15, 2025	₱7.02	₱7.17	₱6.97	2.58M shares	₱18.11 Million	-₱0.13	-1.82%
Apr 14, 2025	₱7.15	₱7.20	₱7.09	968K shares	₱6.91 Million	+₱0.10	+1.42%
Apr 11, 2025	₱7.05	₱7.35	₱7.00	2.77M shares	₱19.56 Million	-₱0.29	-4.08%
Apr 10, 2025	₱7.35	₱7.38	₱7.08	5.40M shares	₱39.23 Million	+₱0.38	+5.15%
Apr 08, 2025	₱6.99	₱7.07	₱6.68	2.64M shares	₱18.29 Million	+₱0.30	+4.33%
Apr 07, 2025	₱6.70	₱6.96	₱6.53	13.15M shares	₱88.41 Million	-₱0.46	-6.82%
Apr 04, 2025	₱7.19	₱7.20	₱7.08	3.15M shares	₱22.54 Million	-₱0.16	-2.18%
Apr 03, 2025	₱7.35	₱7.40	₱7.25	3.87M shares	₱28.43 Million	-₱0.21	-2.91%
Apr 02, 2025	₱7.57	₱7.57	₱7.11	2.84M shares	₱21.04 Million	+₱0.36	+4.70%
Mar 31, 2025	₱7.23	₱7.23	₱6.96	3.61M shares	₱25.82 Million	+₱0.24	+3.29%
Mar 28, 2025	₱7.00	₱7.10	₱7.00	2.68M shares	₱18.83 Million	-₱0.01	-0.14%
Mar 27, 2025	₱7.01	₱7.18	₱6.97	5.92M shares	₱41.50 Million	-₱0.17	-2.37%
Mar 26, 2025	₱7.18	₱7.28	₱7.02	5.99M shares	₱42.85 Million	-₱0.12	-1.64%
Mar 25, 2025	₱7.30	₱7.43	₱7.21	2.22M shares	₱16.19 Million	-₱0.18	-2.41%
Mar 24, 2025	₱7.48	₱7.51	₱7.31	1.18M shares	₱8.77 Million	-₱0.03	-0.40%
Mar 21, 2025	₱7.51	₱7.58	₱7.21	18.92M shares	₱141.13 Million	+₱0.22	+2.88%
Mar 20, 2025	₱7.30	₱7.35	₱7.04	2.96M shares	₱21.59 Million	+₱0.27	+3.69%
Mar 19, 2025	₱7.04	₱7.18	₱7.00	6.16M shares	₱43.34 Million	₱0.00	0.00%
Mar 18, 2025	₱7.04	₱7.20	₱7.00	3.83M shares	₱27.12 Million	+₱0.02	+0.28%
Mar 17, 2025	₱7.02	₱7.38	₱7.02	6.05M shares	₱42.99 Million	-₱0.18	-2.50%
Mar 14, 2025	₱7.20	₱7.32	₱7.09	3.17M shares	₱22.82 Million	-₱0.07	-0.96%
Mar 13, 2025	₱7.27	₱7.30	₱7.13	2.37M shares	₱17.20 Million	+₱0.12	+1.68%
Mar 12, 2025	₱7.15	₱7.17	₱7.03	1.30M shares	₱9.28 Million	+₱0.04	+0.56%
Mar 11, 2025	₱7.11	₱7.45	₱7.00	10.63M shares	₱75.66 Million	-₱0.32	-4.56%
Mar 10, 2025	₱7.45	₱7.80	₱7.39	8.62M shares	₱64.41 Million	-₱0.31	-4.12%
Mar 07, 2025	₱7.77	₱7.77	₱7.45	7.75M shares	₱59.42 Million	+₱0.40	+5.14%
Mar 06, 2025	₱7.39	₱7.48	₱7.26	4.29M shares	₱31.60 Million	+₱0.03	+0.41%
Mar 05, 2025	₱7.36	₱7.36	₱7.05	4.17M shares	₱30.20 Million	+₱0.31	+4.25%
Mar 04, 2025	₱7.06	₱7.08	₱6.72	5.74M shares	₱39.76 Million	+₱0.05	+0.71%
Mar 03, 2025	₱7.01	₱7.60	₱6.97	16.76M shares	₱118.66 Million	-₱0.50	-7.15%
Feb 28, 2025	₱7.55	₱8.06	₱7.55	77.81M shares	₱589.59 Million	-₱0.42	-5.51%
Feb 27, 2025	₱7.99	₱8.18	₱7.93	5.29M shares	₱42.83 Million	+₱0.11	+1.40%
Feb 26, 2025	₱7.88	₱8.01	₱7.85	2.06M shares	₱16.27 Million	-₱0.02	-0.25%
Feb 25, 2025	₱7.90	₱8.06	₱7.90	3.90M shares	₱31.01 Million	-₱0.10	-1.25%
Feb 24, 2025	₱8.00	₱8.18	₱8.00	1.83M shares	₱14.83 Million	-₱0.05	-0.62%
Feb 21, 2025	₱8.05	₱8.20	₱7.83	4.52M shares	₱36.61 Million	+₱0.15	+1.90%
Feb 20, 2025	₱7.90	₱8.22	₱7.89	14.36M shares	₱114.48 Million	-₱0.49	-6.18%
Feb 19, 2025	₱8.42	₱8.57	₱8.28	10.11M shares	₱85.46 Million	-₱0.03	-0.36%
Feb 18, 2025	₱8.45	₱8.48	₱8.17	10.46M shares	₱87.74 Million	+₱0.31	+3.68%
Feb 17, 2025	₱8.15	₱8.20	₱7.98	7.55M shares	₱61.53 Million	+₱0.26	+3.16%
Feb 14, 2025	₱7.90	₱8.12	₱7.90	5.59M shares	₱44.76 Million	-₱0.10	-1.25%
Feb 13, 2025	₱8.00	₱8.12	₱7.94	6.78M shares	₱54.38 Million	₱0.00	0.00%
Feb 12, 2025	₱8.00	₱8.02	₱7.84	17.75M shares	₱140.86 Million	+₱0.48	+5.96%
Feb 11, 2025	₱7.55	₱7.64	₱7.39	6.17M shares	₱46.51 Million	-₱0.02	-0.26%
Feb 10, 2025	₱7.57	₱7.76	₱7.47	2.64M shares	₱19.99 Million	-₱0.03	-0.39%
Feb 07, 2025	₱7.60	₱7.77	₱7.50	10.95M shares	₱83.30 Million	-₱0.17	-2.19%
Feb 06, 2025	₱7.77	₱7.92	₱7.50	9.99M shares	₱77.56 Million	-₱0.01	-0.13%
Feb 05, 2025	₱7.78	₱7.79	₱7.27	13.98M shares	₱106.17 Million	+₱0.63	+8.06%
Feb 04, 2025	₱7.20	₱7.25	₱6.98	8.68M shares	₱62.42 Million	+₱0.42	+5.88%
Feb 03, 2025	₱6.80	₱6.98	₱6.76	10.78M shares	₱73.73 Million	+₱0.15	+2.26%
Jan 31, 2025	₱6.65	₱7.23	₱6.65	28.32M shares	₱190.49 Million	-₱0.24	-3.62%
Jan 30, 2025	₱6.90	₱6.99	₱6.85	2.08M shares	₱14.35 Million	-₱0.09	-1.29%
Jan 28, 2025	₱6.99	₱7.08	₱6.81	7.06M shares	₱49.28 Million	+₱0.18	+2.64%
Jan 27, 2025	₱6.81	₱7.00	₱6.81	4.53M shares	₱31.34 Million	-₱0.19	-2.85%
Jan 24, 2025	₱7.01	₱7.27	₱6.99	14.33M shares	₱100.79 Million	-₱0.25	-3.58%
Jan 23, 2025	₱7.27	₱7.35	₱7.22	3.98M shares	₱29.04 Million	+₱0.07	+0.97%
Jan 22, 2025	₱7.20	₱7.47	₱7.12	11.04M shares	₱80.34 Million	+₱0.15	+2.13%
Jan 21, 2025	₱7.05	₱7.25	₱7.05	11.80M shares	₱83.78 Million	₱0.00	0.00%
Jan 20, 2025	₱7.05	₱7.30	₱6.86	9.17M shares	₱65.32 Million	+₱0.26	+3.68%
Jan 17, 2025	₱6.80	₱7.28	₱6.80	12.69M shares	₱87.49 Million	-₱0.33	-4.90%
Jan 16, 2025	₱7.15	₱7.38	₱7.03	17.69M shares	₱126.42 Million	+₱0.15	+2.14%
Jan 15, 2025	₱7.00	₱7.30	₱7.00	15.29M shares	₱108.40 Million	-₱0.19	-2.78%
Jan 14, 2025	₱7.20	₱7.62	₱7.20	6.07M shares	₱44.25 Million	-₱0.40	-5.51%
Jan 13, 2025	₱7.62	₱7.84	₱7.60	2.87M shares	₱21.95 Million	-₱0.22	-2.93%
Jan 10, 2025	₱7.85	₱7.95	₱7.81	5.37M shares	₱42.22 Million	-₱0.05	-0.63%
Jan 09, 2025	₱7.90	₱8.04	₱7.89	5.61M shares	₱44.38 Million	-₱0.15	-1.86%
Jan 08, 2025	₱8.05	₱8.25	₱8.05	2.72M shares	₱22.12 Million	-₱0.17	-2.07%
Jan 07, 2025	₱8.22	₱8.40	₱8.18	1.93M shares	₱15.92 Million	-₱0.11	-1.32%
Jan 06, 2025	₱8.33	₱8.50	₱8.30	2.66M shares	₱22.26 Million	-₱0.07	-0.83%
Jan 03, 2025	₱8.40	₱8.59	₱8.30	5.74M shares	₱48.31 Million	-₱0.20	-2.33%
Jan 02, 2025	₱8.60	₱8.60	₱8.32	942K shares	₱8.03 Million	₱0.00	0.00%
Dec 27, 2024	₱8.60	₱8.60	₱8.16	3.28M shares	₱27.73 Million	+₱0.41	+4.75%
Dec 26, 2024	₱8.21	₱8.35	₱8.00	1.56M shares	₱12.79 Million	+₱0.03	+0.37%
Dec 23, 2024	₱8.18	₱8.18	₱7.52	4.92M shares	₱39.52 Million	+₱0.44	+5.41%
Dec 20, 2024	₱7.76	₱7.76	₱7.12	4.47M shares	₱33.96 Million	+₱0.74	+9.60%
Dec 19, 2024	₱7.08	₱7.33	₱7.02	6.26M shares	₱44.41 Million	-₱0.12	-1.67%
Dec 18, 2024	₱7.20	₱7.57	₱7.10	11.67M shares	₱84.58 Million	-₱0.19	-2.70%
Dec 17, 2024	₱7.40	₱8.16	₱7.33	32.98M shares	₱253.53 Million	-₱0.56	-7.50%
Dec 16, 2024	₱8.00	₱8.35	₱7.96	7.66M shares	₱62.02 Million	-₱0.25	-3.15%
Dec 13, 2024	₱8.26	₱8.40	₱8.17	4.04M shares	₱33.36 Million	-₱0.14	-1.67%
Dec 12, 2024	₱8.40	₱8.65	₱8.40	3.58M shares	₱30.24 Million	-₱0.06	-0.71%
Dec 11, 2024	₱8.46	₱8.73	₱8.46	2.71M shares	₱23.27 Million	-₱0.04	-0.47%
Dec 10, 2024	₱8.50	₱8.92	₱8.43	12.82M shares	₱109.09 Million	-₱0.39	-4.60%
Dec 09, 2024	₱8.91	₱8.99	₱8.76	1.64M shares	₱14.42 Million	+₱0.15	+1.71%
Dec 06, 2024	₱8.76	₱9.00	₱8.76	3.23M shares	₱28.55 Million	-₱0.23	-2.67%
Dec 05, 2024	₱9.00	₱9.02	₱8.80	2.93M shares	₱26.17 Million	+₱0.01	+0.11%
Dec 04, 2024	₱8.99	₱9.19	₱8.86	6.12M shares	₱55.10 Million	-₱0.20	-2.28%
Dec 03, 2024	₱9.20	₱9.30	₱9.15	1.02M shares	₱9.37 Million	₱0.00	0.00%
Dec 02, 2024	₱9.20	₱9.26	₱9.14	6.07M shares	₱55.72 Million	-₱0.06	-0.65%
Nov 29, 2024	₱9.26	₱9.32	₱9.00	9.65M shares	₱88.54 Million	+₱0.27	+2.89%
Nov 28, 2024	₱9.00	₱9.19	₱8.98	3.30M shares	₱29.79 Million	-₱0.18	-1.96%
Nov 27, 2024	₱9.18	₱9.59	₱9.18	1.42M shares	₱13.17 Million	-₱0.34	-3.67%
Nov 26, 2024	₱9.53	₱9.75	₱9.40	588K shares	₱5.63 Million	+₱0.13	+1.38%
Nov 25, 2024	₱9.40	₱9.63	₱9.40	3.76M shares	₱35.63 Million	-₱0.20	-2.08%
Nov 22, 2024	₱9.60	₱9.79	₱9.58	2.85M shares	₱27.40 Million	-₱0.15	-1.54%
Nov 21, 2024	₱9.75	₱9.90	₱9.73	2.75M shares	₱26.83 Million	-₱0.15	-1.52%
Nov 20, 2024	₱9.90	₱9.95	₱9.75	2.10M shares	₱20.80 Million	₱0.00	0.00%

Advanced Filters

Narrow down the MONDE historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of MONDE historical performance

The price chart displays MONDE closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in MONDE price history

Nov

2025

November 14, 2025

Lowest Price

₱5.65

Lowest price of ₱5.65 recorded, marking the period's minimum valuation, with a -0.53% decline on that day

Aug

2025

August 07, 2025

Biggest Daily Loss

₱7.17 (-9.81%)

Single-day loss of -9.81% with ₱0.70 price decrease, the largest percentage drop in this period, with 23.63M shares traded during the decline

Jun

2025

June 20, 2025

Highest Trading Volume

₱7.24 122.59M Shares (₱887.52M total value)

Most actively traded day with 122.59M shares (₱887.52M total value) at ₱7.24 per share, indicating peak investor activity

Dec

2024

December 20, 2024

Biggest Daily Gain

₱7.76 (+9.60%)

Single-day gain of 9.60% with ₱0.74 price increase, the largest percentage rise in this period, with 4.47M shares changing hands

Nov

2024

November 20, 2024

Highest Price

₱9.90

Peak price of ₱9.90 reached during this period, representing the stock's maximum value, with 2.10M shares traded

Historical Insights

Statistical analysis of MONDE price movements

Price Volatility

Moderate

MONDE showed moderate volatility with a standard deviation of 2.75% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, MONDE recorded 103 positive days, 129 negative days, and 13 unchanged days, resulting in a win rate of 42.0% for the period.

Average Daily Change

-0.17%

The stock demonstrated an average daily change of -0.17%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱4.25

The trading range spread for MONDE was ₱4.25, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to MONDE by sector and company group

FB San Miguel Food and Beverage, Inc. ₱52.35 0.00%

EMI Emperador Inc. ₱15.26 -0.91%

JFC Jollibee Foods Corporation ₱194.80 0.93%

URC Universal Robina Corporation ₱65.90 2.97%

CNPF Century Pacific Food, Inc. ₱39.10 0.13%

GSMI Ginebra San Miguel, Inc. ₱284.60 -0.21%

KEEPR The Keepers Holdings, Inc. ₱2.30 -1.29%

DNL D&L Industries, Inc. ₱3.82 -1.55%

Historical Price Data FAQs

Common questions about MONDE stock price history

What is the MONDE stock price history page?

The MONDE stock price history page provides comprehensive historical trading data for Monde Nissin Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for MONDE historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in MONDE insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for MONDE?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for MONDE historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for MONDE?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

MONDE Stock Price History - Monde Nissin Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs