OTC Markets OTCPK - Delayed Quote USD

Moncler S.p.A. (MONRY)

58.10

-2.06

(-3.42%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	58.34	58.71	58.10	58.10	58.10	7,200
Jun 12, 2025	60.57	60.64	60.15	60.15	60.15	3,600
Jun 11, 2025	61.43	61.47	60.78	61.05	61.05	2,400
Jun 10, 2025	61.27	61.65	61.27	61.40	61.40	2,200
Jun 9, 2025	61.34	61.34	61.14	61.17	61.17	3,200
Jun 6, 2025	61.64	61.64	61.36	61.36	61.36	2,700
Jun 5, 2025	62.25	62.32	60.57	60.57	60.57	3,300
Jun 4, 2025	62.93	63.06	62.71	62.95	62.95	2,200
Jun 3, 2025	62.21	62.70	61.85	62.70	62.70	3,000
Jun 2, 2025	62.25	63.20	62.25	63.16	63.16	4,100
May 30, 2025	62.44	63.55	62.44	62.77	62.77	4,600
May 29, 2025	63.46	63.59	62.34	63.59	63.59	2,900
May 28, 2025	62.20	62.28	61.69	61.83	61.83	6,600
May 27, 2025	62.08	62.59	62.08	62.28	62.28	3,800
May 23, 2025	60.85	61.69	60.85	61.69	61.69	1,400
May 22, 2025	62.24	62.78	61.83	62.78	62.78	1,800
May 21, 2025	63.64	63.83	63.64	63.83	63.83	1,100
May 20, 2025	64.36	65.16	64.24	65.16	65.16	3,700
May 19, 2025	64.89	64.89	63.81	63.81	63.81	2,100
May 16, 2025	64.88	65.55	64.88	65.26	65.26	32,700
May 15, 2025	65.25	66.81	64.97	66.07	66.07	4,700
May 14, 2025	65.37	66.02	64.67	64.67	64.67	3,900
May 13, 2025	64.21	65.28	64.21	65.11	65.11	15,000
May 12, 2025	63.31	64.89	62.94	63.46	63.46	11,300
May 9, 2025	61.59	62.97	61.13	61.54	61.54	2,800
May 8, 2025	61.28	62.09	60.67	61.37	61.37	3,000
May 7, 2025	62.14	63.53	61.92	62.07	62.07	2,000
May 6, 2025	62.50	62.77	62.25	62.25	62.25	4,900
May 5, 2025	62.56	64.17	62.26	62.85	62.85	4,400
May 2, 2025	62.30	63.00	61.80	63.00	63.00	6,200
May 1, 2025	62.79	63.56	61.50	61.75	61.75	5,400
Apr 30, 2025	62.10	62.99	60.98	62.99	62.99	3,300
Apr 29, 2025	61.93	62.48	61.93	62.48	62.48	1,400
Apr 28, 2025	62.12	63.24	61.62	62.39	62.39	5,400
Apr 25, 2025	63.97	63.97	62.71	63.21	63.21	2,000
Apr 24, 2025	61.65	62.47	61.08	61.71	61.71	2,800
Apr 23, 2025	62.15	64.11	62.14	63.00	63.00	5,200
Apr 22, 2025	62.65	63.76	61.46	62.53	62.53	27,700
Apr 21, 2025	61.65	62.82	59.53	60.35	60.35	9,200
Apr 17, 2025	61.10	61.59	61.03	61.49	61.49	11,400
Apr 16, 2025	62.92	64.18	62.03	64.12	64.12	11,900
Apr 15, 2025	60.99	62.16	60.90	62.16	62.16	10,600
Apr 14, 2025	62.54	64.38	60.82	60.82	60.82	17,800
Apr 11, 2025	60.35	61.96	59.76	61.88	61.88	29,400
Apr 10, 2025	58.30	60.02	58.30	58.71	58.71	15,500
Apr 9, 2025	57.49	62.86	55.77	62.62	62.62	158,500
Apr 8, 2025	56.30	57.30	53.51	53.51	53.51	48,500
Apr 7, 2025	55.63	56.68	53.58	54.01	54.01	41,600
Apr 4, 2025	58.49	59.71	57.36	57.56	57.56	14,700
Apr 3, 2025	61.86	62.47	60.50	60.86	60.86	10,700
Apr 2, 2025	61.93	62.85	61.93	62.44	62.44	7,700
Apr 1, 2025	61.58	62.81	61.58	62.59	62.59	30,800
Mar 31, 2025	61.85	61.85	60.83	61.83	61.83	13,100
Mar 28, 2025	61.90	62.39	61.16	62.12	62.12	9,000
Mar 27, 2025	63.45	63.67	62.99	63.57	63.57	67,900
Mar 26, 2025	63.25	63.79	62.60	63.06	63.06	107,800
Mar 25, 2025	66.23	66.23	64.24	64.24	64.24	20,800
Mar 24, 2025	64.75	66.51	64.49	66.51	66.51	4,800
Mar 21, 2025	65.87	65.87	65.27	65.86	65.86	7,800
Mar 20, 2025	66.45	67.35	66.45	67.35	67.35	4,500
Mar 19, 2025	67.07	67.60	66.82	67.19	67.19	24,000
Mar 18, 2025	66.75	67.40	66.75	67.40	67.40	3,300
Mar 17, 2025	66.80	67.45	66.80	67.45	67.45	4,300
Mar 14, 2025	67.07	67.96	67.00	67.96	67.96	2,600
Mar 13, 2025	66.59	66.59	65.00	65.56	65.56	2,400
Mar 12, 2025	66.71	67.95	66.71	67.95	67.95	31,700
Mar 11, 2025	66.55	68.64	66.55	68.64	68.64	3,200
Mar 10, 2025	67.64	68.70	67.20	67.94	67.94	10,200
Mar 7, 2025	66.87	68.04	66.87	68.04	68.04	32,700
Mar 6, 2025	68.50	68.50	68.44	68.44	68.44	1,000
Mar 5, 2025	68.77	69.68	68.77	69.33	69.33	2,700
Mar 4, 2025	68.26	70.28	67.55	69.79	69.79	3,100
Mar 3, 2025	70.24	70.24	67.95	68.03	68.03	2,500
Feb 28, 2025	68.96	69.30	68.00	68.96	68.96	19,200
Feb 27, 2025	67.55	68.10	67.30	68.10	68.10	42,700
Feb 26, 2025	68.02	68.22	67.39	67.39	67.39	1,800
Feb 25, 2025	67.99	68.83	67.65	68.83	68.83	1,200
Feb 24, 2025	69.57	69.57	69.33	69.33	69.33	1,000
Feb 21, 2025	70.81	70.81	70.21	70.23	70.23	16,100
Feb 20, 2025	68.75	68.75	68.75	68.75	68.75	-
Feb 19, 2025	68.41	68.75	68.37	68.75	68.75	2,000
Feb 18, 2025	68.50	68.50	68.50	68.50	68.50	1,600
Feb 14, 2025	70.70	70.86	70.66	70.66	70.66	2,100
Feb 13, 2025	66.62	71.79	66.07	71.79	71.79	29,700
Feb 12, 2025	64.50	65.14	64.50	65.14	65.14	1,400
Feb 11, 2025	63.86	65.15	63.86	64.54	64.54	1,700
Feb 10, 2025	63.87	63.87	63.87	63.87	63.87	1,300
Feb 7, 2025	63.96	63.96	62.69	62.75	62.75	5,000
Feb 6, 2025	64.69	65.36	64.29	64.60	64.60	1,800
Feb 5, 2025	63.40	63.58	63.19	63.19	63.19	2,600
Feb 4, 2025	63.60	63.60	63.18	63.54	63.54	10,200
Feb 3, 2025	62.70	64.00	62.23	64.00	64.00	3,200
Jan 31, 2025	64.00	65.58	63.81	65.58	65.58	4,000
Jan 30, 2025	63.92	64.38	63.69	64.38	64.38	14,000
Jan 29, 2025	64.00	64.00	63.25	63.25	63.25	2,700
Jan 28, 2025	64.92	65.50	62.83	64.00	64.00	8,200
Jan 27, 2025	65.29	65.86	64.50	65.61	65.61	27,500
Jan 24, 2025	64.71	65.35	64.62	65.35	65.35	2,500
Jan 23, 2025	62.00	62.62	62.00	62.62	62.62	3,400
Jan 22, 2025	61.20	63.01	61.05	61.43	61.43	5,500
Jan 21, 2025	60.40	61.66	60.40	61.66	61.66	5,800
Jan 17, 2025	59.42	59.90	59.20	59.20	59.20	7,300
Jan 16, 2025	59.35	59.35	58.04	59.20	59.20	9,700
Jan 15, 2025	55.87	55.87	55.50	55.74	55.74	23,500
Jan 14, 2025	54.02	56.60	54.02	56.60	56.60	21,300
Jan 13, 2025	54.56	55.36	54.08	55.36	55.36	12,400
Jan 10, 2025	53.98	55.32	53.11	54.78	54.78	13,500
Jan 8, 2025	53.63	53.98	52.75	52.75	52.75	2,500
Jan 7, 2025	53.65	54.68	53.51	54.19	54.19	8,800
Jan 6, 2025	53.03	53.93	52.69	53.20	53.20	7,600
Jan 3, 2025	51.10	51.63	49.37	50.88	50.88	6,300
Jan 2, 2025	51.43	53.06	51.43	52.04	52.04	6,400
Dec 31, 2024	51.96	53.02	51.39	53.02	53.02	2,600
Dec 30, 2024	52.32	53.82	51.75	53.81	53.81	14,600
Dec 27, 2024	52.97	53.05	52.13	52.90	52.90	5,500
Dec 26, 2024	52.47	53.93	51.55	53.93	53.93	8,400
Dec 24, 2024	51.55	53.97	51.55	53.91	53.91	6,900
Dec 23, 2024	52.53	53.13	51.95	52.79	52.79	15,500
Dec 20, 2024	50.65	53.01	50.65	52.82	52.82	12,900
Dec 19, 2024	51.40	52.74	51.40	52.59	52.59	10,500
Dec 18, 2024	52.37	53.27	51.25	51.25	51.25	6,400
Dec 17, 2024	53.10	54.64	52.91	53.51	53.51	12,000
Dec 16, 2024	53.88	54.41	53.00	53.64	53.64	15,600
Dec 13, 2024	54.26	54.81	53.35	54.81	54.81	11,500
Dec 12, 2024	54.65	55.05	54.46	55.05	55.05	23,000
Dec 11, 2024	54.75	55.35	54.24	55.35	55.35	15,800
Dec 10, 2024	54.16	54.27	53.59	54.27	54.27	24,200
Dec 9, 2024	53.60	55.01	53.60	54.57	54.57	8,100
Dec 6, 2024	53.25	53.38	52.65	53.17	53.17	9,100
Dec 5, 2024	50.81	50.81	49.41	50.79	50.79	14,400
Dec 4, 2024	49.99	50.18	49.53	49.83	49.83	4,700
Dec 3, 2024	48.55	49.49	48.51	49.27	49.27	19,800
Dec 2, 2024	48.45	50.38	47.67	49.58	49.58	31,300
Nov 29, 2024	48.55	49.67	48.27	49.57	49.57	5,900
Nov 27, 2024	49.55	49.84	49.50	49.84	49.84	15,800
Nov 26, 2024	50.43	50.44	49.49	50.43	50.43	20,000
Nov 25, 2024	50.01	50.10	48.63	49.97	49.97	26,700
Nov 22, 2024	48.78	48.87	47.59	48.51	48.51	14,000
Nov 21, 2024	48.50	48.97	48.14	48.97	48.97	16,400
Nov 20, 2024	49.24	50.04	49.23	49.99	49.99	11,900
Nov 19, 2024	49.50	50.58	49.27	49.93	49.93	22,600
Nov 18, 2024	50.97	50.97	50.43	50.59	50.59	25,400
Nov 15, 2024	49.60	50.33	49.60	50.08	50.08	41,400
Nov 14, 2024	49.53	50.69	49.06	50.46	50.46	7,400
Nov 13, 2024	47.84	49.57	47.12	48.68	48.68	6,900
Nov 12, 2024	49.63	49.93	48.62	48.84	48.84	16,300
Nov 11, 2024	51.00	51.53	50.56	51.26	51.26	15,800
Nov 8, 2024	52.85	52.85	51.15	52.07	52.07	6,500
Nov 7, 2024	54.06	54.81	53.45	53.57	53.57	6,200
Nov 6, 2024	51.63	52.78	51.63	52.00	52.00	2,600
Nov 5, 2024	53.85	53.85	53.04	53.10	53.10	29,000
Nov 4, 2024	54.18	54.59	53.74	53.74	53.74	10,700
Nov 1, 2024	55.00	55.50	54.23	54.59	54.59	5,800
Oct 31, 2024	55.08	55.32	55.00	55.18	55.18	6,000
Oct 30, 2024	54.90	56.76	54.90	55.42	55.42	700
Oct 29, 2024	58.31	58.31	57.98	57.98	57.98	3,000
Oct 28, 2024	58.47	58.93	58.41	58.93	58.93	3,600
Oct 25, 2024	58.30	59.27	57.74	59.27	59.27	800
Oct 24, 2024	59.67	59.67	58.38	58.38	58.38	1,900
Oct 23, 2024	57.85	57.85	56.41	56.67	56.67	3,100
Oct 22, 2024	58.53	58.53	57.13	57.13	57.13	3,300
Oct 21, 2024	59.68	59.68	58.23	59.68	59.68	9,100
Oct 18, 2024	61.18	61.18	60.10	60.10	60.10	2,200
Oct 17, 2024	58.00	59.05	58.00	58.98	58.98	10,900
Oct 16, 2024	56.74	58.00	56.74	57.90	57.90	4,400
Oct 15, 2024	59.00	59.00	57.26	59.00	59.00	4,600
Oct 14, 2024	59.50	59.97	58.48	59.97	59.97	1,500
Oct 11, 2024	60.21	61.10	58.94	61.10	61.10	5,500
Oct 10, 2024	58.84	60.47	58.84	59.69	59.69	1,700
Oct 9, 2024	59.36	61.53	59.36	61.53	61.53	2,300
Oct 8, 2024	58.55	59.56	58.12	59.56	59.56	4,800
Oct 7, 2024	60.58	61.50	59.03	59.69	59.69	3,100
Oct 4, 2024	58.76	59.68	58.08	59.63	59.63	4,100
Oct 3, 2024	59.30	59.60	58.97	59.58	59.58	5,000
Oct 2, 2024	61.24	61.78	60.61	61.22	61.22	3,300
Oct 1, 2024	62.10	62.10	60.90	61.34	61.34	3,900
Sep 30, 2024	64.68	64.68	61.55	64.18	64.18	4,100
Sep 27, 2024	64.00	65.18	63.93	65.18	65.18	15,700
Sep 26, 2024	57.96	58.24	57.03	57.63	57.63	4,100
Sep 25, 2024	55.08	55.08	53.66	54.85	54.85	9,400
Sep 24, 2024	54.31	54.99	54.00	54.99	54.99	7,700
Sep 23, 2024	53.99	54.83	53.03	53.69	53.69	5,200
Sep 20, 2024	52.72	54.24	52.72	53.34	53.34	9,600
Sep 19, 2024	56.03	57.28	56.00	57.26	57.26	11,100
Sep 18, 2024	54.88	55.90	54.73	55.01	55.01	6,500
Sep 17, 2024	57.20	57.20	55.40	56.06	56.06	6,000
Sep 16, 2024	56.31	57.21	56.31	56.66	56.66	8,800
Sep 13, 2024	55.31	57.22	55.31	56.00	56.00	7,700
Sep 12, 2024	56.22	57.05	55.22	56.40	56.40	11,300
Sep 11, 2024	55.10	55.69	54.73	54.73	54.73	31,600
Sep 10, 2024	54.60	55.68	53.85	55.67	55.67	40,700
Sep 9, 2024	54.95	55.87	54.71	55.42	55.42	24,000
Sep 6, 2024	56.95	56.95	55.17	56.22	56.22	7,100
Sep 5, 2024	56.29	56.72	56.11	56.50	56.50	5,400
Sep 4, 2024	57.48	57.59	57.48	57.59	57.59	1,200
Sep 3, 2024	60.92	60.92	60.05	60.05	60.05	3,200
Aug 30, 2024	61.49	61.49	60.69	60.69	60.69	1,800
Aug 29, 2024	61.97	61.97	60.92	60.92	60.92	1,200
Aug 28, 2024	62.08	62.08	61.90	61.90	61.90	700
Aug 27, 2024	63.88	63.88	61.56	61.56	61.56	2,200
Aug 26, 2024	64.36	64.36	62.65	62.66	62.66	8,600
Aug 23, 2024	64.86	64.86	63.30	63.30	63.30	1,000
Aug 22, 2024	62.05	62.61	61.69	61.78	61.78	1,600
Aug 21, 2024	61.75	61.75	61.73	61.73	61.73	700
Aug 20, 2024	60.10	60.65	60.10	60.65	60.65	1,600
Aug 19, 2024	60.73	60.76	59.67	59.72	59.72	4,200
Aug 16, 2024	59.95	60.94	59.26	60.94	60.94	2,000
Aug 15, 2024	59.49	59.50	57.94	58.45	58.45	3,900

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moncler S.p.A. (MONRY)