Moncler S.p.A. (MONRY)
OTCMKTS
· Delayed Price · Currency is USD
55.78
+0.57 (1.02%)
Jun 27, 2025, 3:50 PM EDT
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 55.66 | 56.10 | 55.59 | 55.78 | 55.78 | 1.02% | 7,600 |
| Jun 26, 2025 | 55.03 | 55.59 | 55.03 | 55.21 | 55.21 | -1.54% | 4,825 |
| Jun 25, 2025 | 56.05 | 56.25 | 55.80 | 56.08 | 56.08 | -0.52% | 4,503 |
| Jun 24, 2025 | 55.86 | 56.49 | 55.86 | 56.37 | 56.37 | 0.45% | 20,579 |
| Jun 23, 2025 | 55.47 | 56.83 | 54.37 | 56.12 | 56.12 | 0.23% | 14,060 |
| Jun 20, 2025 | 56.39 | 56.50 | 55.89 | 55.99 | 55.99 | -2.73% | 11,338 |
| Jun 18, 2025 | 57.98 | 58.38 | 57.55 | 57.56 | 57.56 | -1.64% | 10,472 |
| Jun 17, 2025 | 59.09 | 59.31 | 58.52 | 58.52 | 58.52 | -0.83% | 17,244 |
| Jun 16, 2025 | 59.56 | 59.98 | 58.86 | 59.01 | 59.01 | 1.57% | 20,224 |
| Jun 13, 2025 | 58.34 | 58.71 | 58.10 | 58.10 | 58.10 | -3.42% | 7,249 |
| Jun 12, 2025 | 60.57 | 60.64 | 60.16 | 60.16 | 60.16 | -1.47% | 3,614 |
| Jun 11, 2025 | 61.43 | 61.47 | 60.78 | 61.05 | 61.05 | -0.57% | 2,446 |
| Jun 10, 2025 | 61.27 | 61.66 | 61.27 | 61.40 | 61.40 | 0.37% | 2,193 |
| Jun 9, 2025 | 61.34 | 61.34 | 61.14 | 61.18 | 61.18 | -0.30% | 3,170 |
| Jun 6, 2025 | 61.64 | 61.64 | 61.36 | 61.36 | 61.36 | 1.30% | 2,745 |
| Jun 5, 2025 | 62.25 | 62.32 | 60.57 | 60.57 | 60.57 | -3.78% | 3,306 |
| Jun 4, 2025 | 62.93 | 63.06 | 62.71 | 62.95 | 62.95 | 0.40% | 2,184 |
| Jun 3, 2025 | 62.21 | 62.70 | 61.85 | 62.70 | 62.70 | -0.73% | 3,021 |
| Jun 2, 2025 | 62.25 | 63.20 | 62.25 | 63.16 | 63.16 | 0.62% | 4,118 |
| May 30, 2025 | 62.44 | 63.55 | 62.44 | 62.77 | 62.77 | -1.28% | 4,617 |
| May 29, 2025 | 63.46 | 63.59 | 62.34 | 63.59 | 63.59 | 2.85% | 2,916 |
| May 28, 2025 | 62.20 | 62.28 | 61.69 | 61.83 | 61.83 | -0.73% | 6,635 |
| May 27, 2025 | 62.09 | 62.59 | 62.09 | 62.28 | 62.28 | 0.95% | 3,799 |
| May 23, 2025 | 60.85 | 61.69 | 60.85 | 61.69 | 61.69 | -1.73% | 1,362 |
| May 22, 2025 | 62.24 | 62.78 | 61.83 | 62.78 | 62.78 | -1.64% | 1,802 |
| May 21, 2025 | 63.64 | 63.83 | 63.64 | 63.83 | 63.83 | -2.04% | 1,078 |
| May 20, 2025 | 64.36 | 65.16 | 64.24 | 65.16 | 65.16 | 2.12% | 3,707 |
| May 19, 2025 | 64.89 | 64.89 | 63.81 | 63.81 | 62.40 | -2.22% | 2,104 |
| May 16, 2025 | 64.88 | 65.55 | 64.88 | 65.26 | 63.82 | -1.23% | 32,711 |
| May 15, 2025 | 65.26 | 66.81 | 64.97 | 66.07 | 64.61 | 2.16% | 4,658 |
| May 14, 2025 | 65.37 | 66.02 | 64.67 | 64.67 | 63.24 | -0.67% | 3,929 |
| May 13, 2025 | 64.21 | 65.28 | 64.21 | 65.11 | 63.67 | 2.60% | 14,970 |
| May 12, 2025 | 63.31 | 64.89 | 62.94 | 63.46 | 62.06 | 3.12% | 11,314 |
| May 9, 2025 | 61.59 | 62.97 | 61.13 | 61.54 | 60.18 | 0.28% | 2,827 |
| May 8, 2025 | 61.28 | 62.09 | 60.67 | 61.37 | 60.01 | -1.13% | 2,956 |
| May 7, 2025 | 62.14 | 63.53 | 61.92 | 62.07 | 60.70 | -0.29% | 2,032 |
| May 6, 2025 | 62.50 | 62.77 | 62.25 | 62.25 | 60.87 | -0.95% | 4,873 |
| May 5, 2025 | 62.57 | 64.17 | 62.26 | 62.85 | 61.46 | -0.24% | 4,439 |
| May 2, 2025 | 62.30 | 63.00 | 61.80 | 63.00 | 61.61 | 2.02% | 6,167 |
| May 1, 2025 | 62.79 | 63.56 | 61.50 | 61.75 | 60.39 | -1.98% | 5,364 |
| Apr 30, 2025 | 62.10 | 63.00 | 60.98 | 63.00 | 61.60 | 0.82% | 3,282 |
| Apr 29, 2025 | 61.93 | 62.48 | 61.93 | 62.48 | 61.10 | 0.15% | 1,449 |
| Apr 28, 2025 | 62.12 | 63.24 | 61.62 | 62.39 | 61.01 | -1.30% | 5,436 |
| Apr 25, 2025 | 63.97 | 63.97 | 62.71 | 63.21 | 61.81 | 2.43% | 1,960 |
| Apr 24, 2025 | 61.65 | 62.47 | 61.08 | 61.71 | 60.35 | -2.05% | 2,830 |
| Apr 23, 2025 | 62.15 | 64.11 | 62.14 | 63.00 | 61.61 | 0.76% | 5,196 |
| Apr 22, 2025 | 62.65 | 63.76 | 61.46 | 62.53 | 61.14 | 3.60% | 27,692 |
| Apr 21, 2025 | 61.65 | 62.82 | 59.53 | 60.35 | 59.02 | -1.85% | 9,174 |
| Apr 17, 2025 | 61.10 | 61.59 | 61.03 | 61.49 | 60.13 | -4.10% | 11,360 |
| Apr 16, 2025 | 62.92 | 64.18 | 62.04 | 64.12 | 62.70 | 3.15% | 11,947 |