Moncler S.p.A. (MONRY)
OTC: MONRY
· Real-Time Price · USD
55.98
2.31 (4.30%)
At close: Aug 19, 2025, 3:58 PM
56.03
0.11%
After-hours: Aug 19, 2025, 04:00 PM EDT
MONRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,000 |
| Aug 15, 2025 | 54.72 | 56.28 | 53.52 | 54.10 | 54.10 | -0.35% | 5,400 |
| Aug 14, 2025 | 54.00 | 54.29 | 53.62 | 54.29 | 54.29 | -1.54% | 9,500 |
| 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% | 11,700 |
| 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% | 5,500 |
| 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 | 0.96% | 10,900 |
| Aug 1, 2025 | 53.82 | 54.95 | 53.82 | 54.26 | 54.26 | 1.06% | 13,048 |
| Jul 31, 2025 | 54.43 | 54.43 | 53.27 | 53.69 | 53.69 | -1.16% | 26,200 |
| Jul 30, 2025 | 55.16 | 55.74 | 54.14 | 54.32 | 54.32 | 0.02% | 10,900 |
| Jul 29, 2025 | 55.15 | 55.79 | 54.28 | 54.31 | 54.31 | -2.50% | 9,429 |
| Jul 28, 2025 | 56.34 | 56.34 | 55.70 | 55.70 | 55.70 | -3.83% | 8,900 |
| Jul 25, 2025 | 57.53 | 58.25 | 57.39 | 57.92 | 57.92 | 1.97% | 5,600 |
| Jul 24, 2025 | 58.19 | 58.19 | 55.69 | 56.80 | 56.80 | -5.33% | 7,000 |
| Jul 23, 2025 | 58.73 | 60.02 | 58.65 | 60.00 | 60.00 | 1.20% | 6,000 |