Moncler S.p.A. (MONRF)
OTCMKTS
· Delayed Price · Currency is USD
61.80
-1.85 (-2.91%)
Apr 23, 2025, 3:04 PM EDT
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 62.61 | 62.61 | 61.80 | 61.80 | 61.80 | -2.91% | 710 |
| Apr 22, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - | 1,019 |
| Apr 21, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - | 24 |
| Apr 17, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - | 5 |
| Apr 16, 2025 | 61.10 | 63.65 | 61.10 | 63.65 | 63.65 | 5.21% | 518 |
| Apr 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.47% | 730 |
| Apr 11, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 4.07% | 534 |
| Apr 10, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -5.62% | 1,105 |
| Apr 9, 2025 | 58.25 | 62.51 | 58.25 | 62.51 | 62.51 | 15.33% | 2,480 |
| Apr 8, 2025 | 58.00 | 58.00 | 54.20 | 54.20 | 54.20 | 5.65% | 3,814 |
| Apr 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -21.95% | 790 |
| Apr 4, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 9 |
| Apr 3, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 165 |
| Apr 2, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | - |
| Apr 1, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | - |
| Mar 31, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | - |
| Mar 28, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 1,119 |
| Mar 27, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 11 |
| Mar 26, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 20,030 |
| Mar 25, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 16 |
| Mar 24, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 170 |
| Mar 21, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 1 |
| Mar 20, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 1,022 |
| Mar 19, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 23 |
| Mar 18, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | - |
| Mar 17, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -2.29% | 760 |
| Mar 14, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - | - |
| Mar 13, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - | 85 |
| Mar 12, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - | 294 |
| 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 | - | - |