Moncler S.p.A. (MONRF)
OTCMKTS
· Delayed Price · Currency is USD
67.76
-0.54 (-0.79%)
Mar 3, 2025, 3:00 PM EST
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - | 1,128 |
| Mar 10, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - | - |
| Mar 7, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.22% | 24,475 |
| Mar 6, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - | 52 |
| Mar 5, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - | 10 |
| Mar 4, 2025 | 67.55 | 67.55 | 67.11 | 67.11 | 67.11 | -0.95% | 815 |
| Mar 3, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - | - |
| Feb 28, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - | 717 |
| Feb 27, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - | 482 |
| Feb 26, 2025 | 68.30 | 68.30 | 67.76 | 67.76 | 67.76 | -5.56% | 579 |
| Feb 25, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - | 6 |
| Feb 24, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 1.60% | 507 |
| Feb 21, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | - |
| Feb 20, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | 5 |
| Feb 19, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | 15 |
| Feb 18, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | - |
| Feb 14, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | 69 |
| Feb 13, 2025 | 65.80 | 70.62 | 65.80 | 70.62 | 70.62 | 7.33% | 740 |
| Feb 12, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 3.69% | 800 |
| Feb 11, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - | - |
| Feb 10, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - | 93 |
| Feb 7, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - | 55 |
| Feb 6, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.73% | 1,300 |
| Feb 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Feb 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Feb 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Jan 31, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 530 |
| Jan 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3 |
| Jan 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 60 |
| Jan 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 7.92% | 152 |
| Jan 27, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - | 27 |
| Jan 24, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - | - |
| Jan 23, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - | 80 |
| Jan 22, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - | 40 |
| Jan 21, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - | 4 |
| Jan 17, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 7.22% | 507 |
| Jan 16, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | - |
| Jan 15, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 55 |
| Jan 14, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.63% | 2,757 |
| Jan 13, 2025 | 55.05 | 55.05 | 54.11 | 54.11 | 54.11 | -3.21% | 330 |
| Jan 10, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.92% | 203 |
| Jan 8, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | - |
| Jan 7, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | - |
| Jan 6, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | 5 |
| Jan 3, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | 16 |
| Jan 2, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | 30 |
| Dec 31, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | - |
| Dec 30, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | - |
| Dec 27, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | 520 |
| Dec 26, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | 57 |