Moncler S.p.A. (MONRF)
OTCMKTS · Delayed Price · Currency is USD
59.15
-0.90 (-1.49%)
Jul 16, 2025, 10:03 AM EDT
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - | 55 |
| Jul 14, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.92% | 118 |
| Jul 11, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | 5 |
| Jul 10, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Jul 9, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.53% | 1,754 |
| Jul 8, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - | 8 |
| Jul 7, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - | - |
| Jul 3, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - | - |
| Jul 2, 2025 | 61.74 | 62.17 | 61.74 | 62.17 | 62.17 | 7.18% | 1,000 |
| Jul 1, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - | 45 |
| Jun 30, 2025 | 58.02 | 58.02 | 58.01 | 58.01 | 58.01 | -5.12% | 275 |
| Jun 27, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 20 |
| Jun 26, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 16 |
| Jun 25, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 183 |
| Jun 24, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 1,357 |
| Jun 23, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 38 |
| Jun 20, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 10 |
| Jun 18, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Jun 17, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 20 |
| Jun 16, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 30 |
| Jun 13, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | 32 |
| Jun 12, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -1.38% | 117 |
| Jun 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.81% | 326 |
| Jun 10, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 20 |
| Jun 9, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 175 |
| Jun 6, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | - |
| Jun 5, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -3.97% | 100 |
| Jun 4, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - | - |
| Jun 3, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - | 16 |
| Jun 2, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - | 3 |
| May 30, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -2.43% | 117 |
| May 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1 |
| May 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 100 |
| May 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.59% | 350 |
| May 20, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | 77 |
| May 19, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 62.55 | 4.16% | 742 |
| May 16, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 60.05 | - | - |
| May 15, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 60.05 | - | 75 |
| May 14, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 60.05 | - | 40 |
| May 13, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 60.05 | - | 44 |
| May 12, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 60.05 | - | 227 |
| May 9, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 60.05 | -2.50% | 1,480 |
| May 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | - | - |
| May 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | - | 45 |
| May 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | - | 80 |
| May 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | - | 81 |
| May 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | - | 10 |