Moncler S.p.A. (MONRY)
OTCMKTS
· Delayed Price · Currency is USD
63.00
-1.92 (0.62%)
Apr 23, 2025, 4:00 PM EDT
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 61.65 | 61.65 | 61.09 | 61.09 | - | -3.03% | 239 |
| Apr 23, 2025 | 62.15 | 64.11 | 62.14 | 63.00 | 63.00 | 0.76% | 5,196 |
| Apr 22, 2025 | 62.65 | 63.76 | 61.46 | 62.53 | 62.53 | 3.60% | 27,692 |
| Apr 21, 2025 | 61.65 | 62.82 | 59.53 | 60.35 | 60.35 | -1.85% | 9,174 |
| Apr 17, 2025 | 61.10 | 61.59 | 61.03 | 61.49 | 61.49 | -4.10% | 11,360 |
| Apr 16, 2025 | 62.92 | 64.18 | 62.04 | 64.12 | 64.12 | 3.15% | 11,947 |
| Apr 15, 2025 | 60.99 | 62.16 | 60.90 | 62.16 | 62.16 | 2.20% | 10,577 |
| Apr 14, 2025 | 62.54 | 64.38 | 60.82 | 60.82 | 60.82 | -1.71% | 17,754 |
| Apr 11, 2025 | 60.35 | 61.96 | 59.76 | 61.88 | 61.88 | 5.40% | 29,399 |
| Apr 10, 2025 | 58.30 | 60.02 | 58.30 | 58.71 | 58.71 | -6.24% | 15,548 |
| Apr 9, 2025 | 57.49 | 62.86 | 55.77 | 62.62 | 62.62 | 17.02% | 158,462 |
| Apr 8, 2025 | 56.30 | 57.30 | 53.51 | 53.51 | 53.51 | -0.93% | 48,521 |
| Apr 7, 2025 | 55.63 | 56.68 | 53.58 | 54.01 | 54.01 | -6.17% | 41,596 |
| Apr 4, 2025 | 58.50 | 59.71 | 57.36 | 57.56 | 57.56 | -5.42% | 14,652 |
| Apr 3, 2025 | 61.86 | 62.47 | 60.50 | 60.86 | 60.86 | -2.54% | 10,737 |
| Apr 2, 2025 | 61.93 | 62.85 | 61.93 | 62.45 | 62.45 | -0.23% | 7,734 |
| Apr 1, 2025 | 61.58 | 62.81 | 61.58 | 62.59 | 62.59 | 1.23% | 30,760 |
| Mar 31, 2025 | 61.85 | 61.85 | 60.83 | 61.83 | 61.83 | -0.47% | 13,063 |
| Mar 28, 2025 | 61.90 | 62.39 | 61.16 | 62.12 | 62.12 | -2.28% | 9,025 |
| Mar 27, 2025 | 63.45 | 63.67 | 62.99 | 63.57 | 63.57 | 0.82% | 67,928 |
| Mar 26, 2025 | 63.25 | 63.79 | 62.60 | 63.06 | 63.06 | -1.84% | 107,759 |
| Mar 25, 2025 | 66.23 | 66.23 | 64.24 | 64.24 | 64.24 | -3.41% | 20,845 |
| Mar 24, 2025 | 64.76 | 66.51 | 64.49 | 66.51 | 66.51 | 0.99% | 4,808 |
| Mar 21, 2025 | 65.87 | 65.87 | 65.27 | 65.86 | 65.86 | -2.21% | 7,787 |
| Mar 20, 2025 | 66.45 | 67.35 | 66.45 | 67.35 | 67.35 | 0.24% | 4,529 |
| Mar 19, 2025 | 67.07 | 67.60 | 66.83 | 67.19 | 67.19 | -0.31% | 23,996 |
| Mar 18, 2025 | 66.75 | 67.40 | 66.75 | 67.40 | 67.40 | -0.07% | 3,267 |
| Mar 17, 2025 | 66.80 | 67.45 | 66.80 | 67.45 | 67.45 | -0.75% | 4,323 |
| Mar 14, 2025 | 67.07 | 67.96 | 67.00 | 67.96 | 67.96 | 3.66% | 2,569 |
| Mar 13, 2025 | 66.59 | 66.59 | 65.00 | 65.56 | 65.56 | -3.52% | 2,447 |
| Mar 12, 2025 | 66.71 | 67.95 | 66.71 | 67.95 | 67.95 | -1.01% | 31,721 |
| Mar 11, 2025 | 66.55 | 68.64 | 66.55 | 68.64 | 68.64 | 1.03% | 3,245 |
| Mar 10, 2025 | 67.65 | 68.70 | 67.20 | 67.94 | 67.94 | -0.15% | 10,162 |
| Mar 7, 2025 | 66.87 | 68.04 | 66.87 | 68.04 | 68.04 | -0.59% | 32,666 |
| Mar 6, 2025 | 68.50 | 68.50 | 68.44 | 68.44 | 68.44 | -1.28% | 955 |
| Mar 5, 2025 | 68.77 | 69.68 | 68.77 | 69.33 | 69.33 | -0.66% | 2,707 |
| Mar 4, 2025 | 68.26 | 70.28 | 67.55 | 69.79 | 69.79 | 2.60% | 3,078 |
| Mar 3, 2025 | 70.24 | 70.24 | 67.95 | 68.03 | 68.03 | -1.35% | 2,524 |
| Feb 28, 2025 | 68.96 | 69.30 | 68.00 | 68.96 | 68.96 | 1.26% | 19,196 |
| Feb 27, 2025 | 67.55 | 68.10 | 67.30 | 68.10 | 68.10 | 1.05% | 42,705 |
| Feb 26, 2025 | 68.02 | 68.22 | 67.39 | 67.39 | 67.39 | -2.09% | 1,759 |
| Feb 25, 2025 | 67.99 | 68.83 | 67.65 | 68.83 | 68.83 | -0.73% | 1,207 |
| Feb 24, 2025 | 69.57 | 69.57 | 69.34 | 69.34 | 69.34 | -1.27% | 991 |
| Feb 21, 2025 | 70.81 | 70.81 | 70.21 | 70.23 | 70.23 | 2.15% | 16,112 |
| Feb 20, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | 638 |
| Feb 19, 2025 | 68.41 | 68.75 | 68.37 | 68.75 | 68.75 | 0.36% | 1,970 |
| Feb 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.06% | 1,607 |
| Feb 14, 2025 | 70.70 | 70.86 | 70.66 | 70.66 | 70.66 | -1.57% | 2,115 |
| Feb 13, 2025 | 66.62 | 71.79 | 66.07 | 71.79 | 71.79 | 10.21% | 29,669 |
| Feb 12, 2025 | 64.50 | 65.14 | 64.50 | 65.14 | 65.14 | 0.93% | 1,438 |