Moncler S.p.A. (MONRY)
OTCMKTS · Delayed Price · Currency is USD
58.81
-0.37 (-0.63%)
Oct 10, 2025, 3:58 PM EDT
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.65 | 58.65 | 57.65 | 58.62 | 58.62 | -0.94% | 3,423 |
| Oct 9, 2025 | 58.80 | 59.82 | 58.42 | 59.18 | 59.18 | -1.76% | 4,462 |
| Oct 8, 2025 | 60.36 | 60.61 | 60.24 | 60.24 | 60.24 | 0.23% | 4,024 |
| Oct 7, 2025 | 60.16 | 61.17 | 59.92 | 60.10 | 60.10 | 1.88% | 2,658 |
| Oct 6, 2025 | 59.19 | 59.19 | 58.50 | 58.99 | 58.99 | -2.09% | 3,428 |
| Oct 3, 2025 | 59.48 | 60.25 | 59.48 | 60.25 | 60.25 | - | 32,703 |
| Oct 2, 2025 | 60.60 | 60.60 | 60.12 | 60.25 | 60.25 | 1.29% | 22,531 |
| Oct 1, 2025 | 58.73 | 59.88 | 58.73 | 59.48 | 59.48 | 1.10% | 6,422 |
| Sep 30, 2025 | 58.36 | 59.65 | 58.36 | 58.83 | 58.83 | -0.83% | 10,153 |
| Sep 29, 2025 | 58.54 | 59.70 | 58.54 | 59.33 | 59.33 | 4.05% | 6,175 |
| Sep 26, 2025 | 56.89 | 58.18 | 56.74 | 57.02 | 57.02 | -1.15% | 5,702 |
| Sep 25, 2025 | 57.83 | 57.83 | 57.02 | 57.68 | 57.68 | -1.85% | 7,223 |
| Sep 24, 2025 | 59.37 | 59.48 | 58.77 | 58.77 | 58.77 | -4.44% | 3,069 |
| Sep 23, 2025 | 61.67 | 61.67 | 60.62 | 61.50 | 61.50 | 2.91% | 3,550 |
| Sep 22, 2025 | 58.87 | 59.76 | 58.87 | 59.76 | 59.76 | -1.04% | 4,505 |
| Sep 19, 2025 | 59.29 | 60.39 | 58.90 | 60.39 | 60.39 | 0.48% | 5,923 |
| Sep 18, 2025 | 60.31 | 60.60 | 59.64 | 60.10 | 60.10 | 2.58% | 5,646 |
| Sep 17, 2025 | 58.47 | 59.56 | 58.43 | 58.59 | 58.59 | -1.11% | 9,648 |
| Sep 16, 2025 | 58.74 | 59.25 | 58.57 | 59.25 | 59.25 | -1.15% | 4,087 |
| Sep 15, 2025 | 59.90 | 59.94 | 59.64 | 59.94 | 59.94 | 3.50% | 5,759 |
| Sep 12, 2025 | 57.91 | 58.15 | 57.81 | 57.92 | 57.92 | 0.01% | 2,267 |
| Sep 11, 2025 | 57.67 | 58.13 | 57.67 | 57.91 | 57.91 | 2.07% | 3,733 |
| Sep 10, 2025 | 56.80 | 57.67 | 56.69 | 56.74 | 56.74 | 1.28% | 2,984 |
| Sep 9, 2025 | 55.67 | 56.02 | 55.58 | 56.02 | 56.02 | 1.78% | 4,400 |
| Sep 8, 2025 | 55.17 | 55.75 | 54.82 | 55.04 | 55.04 | -0.21% | 8,941 |
| Sep 5, 2025 | 55.89 | 56.52 | 55.07 | 55.16 | 55.16 | -2.09% | 3,773 |
| Sep 4, 2025 | 56.16 | 56.33 | 56.09 | 56.33 | 56.33 | -2.37% | 5,458 |
| Sep 3, 2025 | 57.49 | 57.70 | 57.30 | 57.70 | 57.70 | 0.44% | 12,035 |
| Sep 2, 2025 | 57.20 | 58.22 | 57.05 | 57.45 | 57.45 | -1.79% | 11,065 |
| Aug 29, 2025 | 58.67 | 58.67 | 58.25 | 58.50 | 58.50 | -0.71% | 8,893 |
| Aug 28, 2025 | 58.98 | 59.13 | 58.86 | 58.92 | 58.92 | 3.33% | 7,384 |
| Aug 27, 2025 | 57.12 | 57.44 | 56.78 | 57.02 | 57.02 | 2.11% | 5,247 |
| Aug 26, 2025 | 56.25 | 56.28 | 55.71 | 55.84 | 55.84 | 0.69% | 11,190 |
| Aug 25, 2025 | 56.89 | 56.89 | 55.46 | 55.46 | 55.46 | -2.53% | 14,189 |
| Aug 22, 2025 | 56.34 | 57.04 | 56.27 | 56.90 | 56.90 | 3.77% | 9,856 |
| Aug 21, 2025 | 55.15 | 55.63 | 54.83 | 54.83 | 54.83 | -1.46% | 7,137 |
| Aug 20, 2025 | 55.96 | 56.95 | 55.64 | 55.64 | 55.64 | -0.70% | 4,517 |
| Aug 19, 2025 | 56.26 | 57.28 | 55.90 | 56.03 | 56.03 | 4.40% | 42,112 |
| Aug 18, 2025 | 53.76 | 53.76 | 53.56 | 53.67 | 53.67 | -0.79% | 21,984 |
| Aug 15, 2025 | 54.72 | 56.28 | 53.52 | 54.10 | 54.10 | -0.35% | 5,373 |
| Aug 14, 2025 | 54.00 | 54.29 | 53.62 | 54.29 | 54.29 | -1.54% | 9,463 |
| Aug 13, 2025 | 54.36 | 55.14 | 54.26 | 55.14 | 55.14 | 2.49% | 4,849 |
| Aug 12, 2025 | 53.75 | 54.87 | 53.74 | 53.80 | 53.80 | 1.05% | 11,695 |
| Aug 11, 2025 | 54.70 | 54.70 | 53.24 | 53.24 | 53.24 | -2.97% | 25,024 |
| Aug 8, 2025 | 54.49 | 55.51 | 54.46 | 54.87 | 54.87 | -1.31% | 13,427 |
| Aug 7, 2025 | 54.63 | 55.60 | 54.05 | 55.60 | 55.60 | 2.58% | 14,106 |
| Aug 6, 2025 | 54.05 | 54.88 | 53.95 | 54.20 | 54.20 | 0.20% | 5,496 |
| Aug 5, 2025 | 53.86 | 54.64 | 53.76 | 54.09 | 54.09 | -1.26% | 14,130 |
| Aug 4, 2025 | 54.21 | 54.78 | 53.98 | 54.78 | 54.78 | 0.97% | 10,865 |
| Aug 1, 2025 | 53.82 | 54.95 | 53.82 | 54.26 | 54.26 | 1.05% | 13,048 |