OTC Markets OTCPK - Delayed Quote
USD
Moncler S.p.A. (MONRF)
46.88
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.88
46.88
46.88
46.88
46.88
-
Oct 29, 2026
46.88
46.88
46.88
46.88
46.88
-
Oct 28, 2026
50.50
50.50
46.88
46.88
46.88
200
Oct 27, 2026
47.60
47.60
47.60
47.60
47.60
300
Oct 26, 2026
50.44
50.44
50.44
50.44
50.44
100
Oct 23, 2026
48.84
48.84
48.84
48.84
48.84
23,700
Oct 22, 2026
49.63
49.63
49.63
49.63
49.63
-
Oct 21, 2026
49.63
49.63
49.63
49.63
49.63
400
Oct 20, 2026
48.26
48.26
48.26
48.26
48.26
-
Oct 19, 2026
48.26
48.26
48.26
48.26
48.26
-
Oct 16, 2026
48.26
48.26
48.26
48.26
48.26
-
Oct 15, 2026
48.26
48.26
48.26
48.26
48.26
-
Oct 14, 2026
48.26
48.26
48.26
48.26
48.26
-
Oct 13, 2026
48.26
48.26
48.26
48.26
48.26
4,900
Oct 12, 2026
52.64
52.64
52.64
52.64
52.64
-
Oct 9, 2026
52.64
52.64
52.64
52.64
52.64
-
Oct 8, 2026
52.64
52.64
52.64
52.64
52.64
-
Oct 7, 2026
52.64
52.64
52.64
52.64
52.64
-
Oct 6, 2026
52.64
52.64
52.64
52.64
52.64
-
Oct 5, 2026
52.64
52.64
52.64
52.64
52.64
-
Oct 2, 2026
52.64
52.64
52.64
52.64
52.64
-
Oct 1, 2026
49.10
52.64
49.10
52.64
52.64
3,600
Sep 30, 2026
50.56
50.56
50.56
50.56
50.56
-
Sep 29, 2026
50.56
50.56
50.56
50.56
50.56
-
Sep 28, 2026
50.56
50.56
50.56
50.56
50.56
500
Sep 25, 2026
48.85
48.85
48.85
48.85
48.85
-
Sep 24, 2026
48.85
48.85
48.85
48.85
48.85
-
Sep 23, 2026
48.85
48.85
48.85
48.85
48.85
-
Sep 22, 2026
48.85
48.85
48.85
48.85
48.85
200
Sep 21, 2026
49.33
49.33
49.33
49.33
49.33
-
Sep 18, 2026
49.33
49.33
49.33
49.33
49.33
-
Sep 17, 2026
50.35
50.35
49.33
49.33
49.33
1,000
Sep 16, 2026
53.46
53.46
53.46
53.46
53.46
100
Sep 15, 2026
52.20
52.20
49.96
49.96
49.96
1,100
Sep 14, 2026
51.00
51.00
51.00
51.00
51.00
200
Sep 11, 2026
52.10
52.10
52.10
52.10
52.10
-
Sep 10, 2026
52.10
52.10
52.10
52.10
52.10
1,100
Sep 9, 2026
56.00
56.00
56.00
56.00
56.00
-
Sep 8, 2026
56.00
56.00
56.00
56.00
56.00
-
Sep 4, 2026
56.00
56.00
56.00
56.00
56.00
100
Sep 3, 2026
54.50
54.50
54.50
54.50
54.50
-
Sep 2, 2026
54.50
54.50
54.50
54.50
54.50
-
Sep 1, 2026
54.50
54.50
54.50
54.50
54.50
-
Aug 31, 2026
54.50
54.50
54.50
54.50
54.50
-
Aug 28, 2026
54.50
54.50
54.50
54.50
54.50
-
Aug 27, 2026
54.65
54.65
54.50
54.50
54.50
500
Aug 26, 2026
56.76
56.76
56.76
56.76
56.76
-
Aug 25, 2026
56.76
56.76
56.76
56.76
56.76
-
Aug 24, 2026
56.76
56.76
56.76
56.76
56.76
-
Aug 21, 2026
56.76
56.76
56.76
56.76
56.76
-
Aug 20, 2026
56.76
56.76
56.76
56.76
56.76
-
Aug 19, 2026
56.76
56.76
56.76
56.76
56.76
100
Aug 18, 2026
55.10
55.10
55.10
55.10
55.10
-
Aug 17, 2026
55.10
55.10
55.10
55.10
55.10
1,200
Aug 14, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 13, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 12, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 11, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 10, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 7, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 6, 2026
58.90
58.90
58.90
58.90
58.90
1,700
Aug 5, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 4, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 3, 2026
58.90
58.90
58.90
58.90
58.90
300
Jul 31, 2026
58.60
58.60
58.60
58.60
58.60
-
Jul 30, 2026
58.60
58.60
58.60
58.60
58.60
-
Jul 29, 2026
58.60
58.60
58.60
58.60
58.60
-
Jul 28, 2026
58.60
58.60
58.60
58.60
58.60
1,500
Jul 27, 2026
54.93
54.93
54.93
54.93
54.93
-
Jul 24, 2026
54.93
54.93
54.93
54.93
54.93
-
Jul 23, 2026
55.10
55.10
52.88
54.93
54.93
1,400
Jul 22, 2026
56.95
56.95
56.95
56.95
56.95
60,100
Jul 21, 2026
63.85
63.85
63.85
63.85
63.85
-
Jul 20, 2026
63.85
63.85
63.85
63.85
63.85
300
Jul 17, 2026
62.00
62.00
62.00
62.00
62.00
-
Jul 16, 2026
62.00
62.00
62.00
62.00
62.00
-
Jul 15, 2026
62.00
62.00
62.00
62.00
62.00
-
Jul 14, 2026
62.00
62.00
62.00
62.00
62.00
2,100
Jul 13, 2026
62.85
62.85
62.85
62.85
62.85
200
Jul 10, 2026
59.20
59.20
59.20
59.20
59.20
-
Jul 9, 2026
59.20
59.20
59.20
59.20
59.20
-
Jul 8, 2026
59.20
59.20
59.20
59.20
59.20
-
Jul 7, 2026
59.20
59.20
59.20
59.20
59.20
-
Jul 6, 2026
59.20
59.20
59.20
59.20
59.20
-
Jul 2, 2026
59.20
59.20
59.20
59.20
59.20
-
Jul 1, 2026
59.20
59.20
59.20
59.20
59.20
-
Jun 30, 2026
59.20
59.20
59.20
59.20
59.20
-
Jun 29, 2026
59.20
59.20
59.20
59.20
59.20
-
Jun 26, 2026
59.20
59.20
59.20
59.20
59.20
200
Jun 25, 2026
61.00
61.00
61.00
61.00
61.00
-
Jun 24, 2026
61.00
61.00
61.00
61.00
61.00
-
Jun 23, 2026
61.00
61.00
61.00
61.00
61.00
-
Jun 22, 2026
61.00
61.00
61.00
61.00
61.00
-
Jun 18, 2026
61.00
61.00
61.00
61.00
61.00
-
Jun 17, 2026
61.00
61.00
61.00
61.00
61.00
-
Jun 16, 2026
61.00
61.00
61.00
61.00
61.00
10,000
Jun 15, 2026
61.97
61.97
61.97
61.97
61.97
400
Jun 12, 2026
62.90
62.90
61.63
61.63
61.63
200
Jun 11, 2026
63.30
63.30
63.30
63.30
63.30
3,900
Jun 10, 2026
66.10
66.10
66.10
66.10
66.10
-
Jun 9, 2026
66.10
66.10
66.10
66.10
66.10
-
Jun 8, 2026
66.10
66.10
66.10
66.10
66.10
1,000
Jun 5, 2026
69.45
69.45
69.45
69.45
69.45
-
Jun 4, 2026
69.45
69.45
69.45
69.45
69.45
-
Jun 3, 2026
69.45
69.45
69.45
69.45
69.45
-
Jun 2, 2026
69.45
69.45
69.45
69.45
69.45
-
Jun 1, 2026
69.27
69.45
69.27
69.45
69.45
600
May 29, 2026
68.00
68.00
68.00
68.00
68.00
-
May 28, 2026
68.00
68.00
68.00
68.00
68.00
700
May 27, 2026
63.31
63.31
63.31
63.31
63.31
-
May 26, 2026
63.31
63.31
63.31
63.31
63.31
-
May 22, 2026
63.31
63.31
63.31
63.31
63.31
100
May 21, 2026
63.90
63.90
63.90
63.90
63.90
500
May 20, 2026
62.45
62.45
62.45
62.45
62.45
-
May 19, 2026
62.45
62.45
62.45
62.45
62.45
900
May 18, 2026
1.628
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
57.40
57.40
57.40
57.40
57.40
-
May 15, 2026
57.40
57.40
57.40
57.40
55.77
-
May 14, 2026
57.40
57.40
57.40
57.40
55.77
-
May 13, 2026
57.40
57.40
57.40
57.40
55.77
-
May 12, 2026
57.40
57.40
57.40
57.40
55.77
200
May 11, 2026
64.54
66.00
64.54
66.00
64.13
500
May 8, 2026
63.00
63.00
63.00
63.00
61.21
-
May 7, 2026
63.00
63.00
63.00
63.00
61.21
200
May 6, 2026
58.55
58.55
58.55
58.55
56.89
-
May 5, 2026
58.55
58.55
58.55
58.55
56.89
-
May 4, 2026
58.55
58.55
58.55
58.55
56.89
200
May 1, 2026
59.80
59.80
59.80
59.80
58.10
-
Apr 30, 2026
59.80
59.80
59.80
59.80
58.10
-
Apr 29, 2026
66.50
66.50
59.80
59.80
58.10
600
Apr 28, 2026
68.91
68.91
68.91
68.91
66.96
-
Apr 27, 2026
69.05
69.05
68.91
68.91
66.96
400
Apr 24, 2026
70.09
70.09
70.09
70.09
68.10
-
Apr 23, 2026
70.09
70.09
70.09
70.09
68.10
-
Apr 22, 2026
70.09
70.09
70.09
70.09
68.10
1,100
Apr 21, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 20, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 17, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 16, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 15, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 14, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 13, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 10, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 9, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 8, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 7, 2026
64.00
64.00
64.00
64.00
62.18
-
Apr 6, 2026
64.00
64.00
64.00
64.00
62.18
100
Apr 2, 2026
62.50
63.50
62.50
63.50
61.70
600
Apr 1, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 31, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 30, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 27, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 26, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 25, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 24, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 23, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 20, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 19, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 18, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 17, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 16, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 13, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 12, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 11, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 10, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 9, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 6, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 5, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 4, 2026
61.10
61.10
61.10
61.10
59.37
-
Mar 3, 2026
61.10
61.10
61.10
61.10
59.37
1,200
Mar 2, 2026
66.97
66.97
66.97
66.97
65.07
200
Feb 27, 2026
67.80
67.80
67.80
67.80
65.88
-
Feb 26, 2026
67.80
67.80
67.80
67.80
65.88
-
Feb 25, 2026
67.80
67.80
67.80
67.80
65.88
300
Feb 24, 2026
68.05
68.05
66.85
66.85
64.95
600
Feb 23, 2026
68.64
68.64
68.64
68.64
66.69
-
Feb 20, 2026
68.64
68.64
68.64
68.64
66.69
100
Feb 19, 2026
61.43
63.55
61.43
63.55
61.75
1,000
Feb 18, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 17, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 13, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 12, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 11, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 10, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 9, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 6, 2026
57.00
57.00
57.00
57.00
55.38
-
Feb 5, 2026
57.00
57.00
57.00
57.00
55.38
200
Feb 4, 2026
59.67
59.67
59.67
59.67
57.98
500
Feb 3, 2026
57.50
57.50
57.50
57.50
55.87
500
Feb 2, 2026
58.06
58.06
58.06
58.06
56.41
-
Jan 30, 2026
58.06
58.06
58.06
58.06
56.41
-
Jan 29, 2026
58.06
58.06
58.06
58.06
56.41
900
Jan 28, 2026
58.62
58.62
58.62
58.62
56.96
-
Jan 27, 2026
58.62
58.62
58.62
58.62
56.96
-
Jan 26, 2026
58.62
58.62
58.62
58.62
56.96
100
Jan 23, 2026
59.00
59.00
59.00
59.00
57.33
200
Jan 22, 2026
57.00
57.00
57.00
57.00
55.38
900
Jan 21, 2026
58.00
58.00
58.00
58.00
56.35
200
Jan 20, 2026
57.75
57.75
57.75
57.75
56.11
900
Jan 16, 2026
61.66
61.66
61.66
61.66
59.91
400
Jan 15, 2026
63.00
63.00
63.00
63.00
61.21
-
Jan 14, 2026
63.00
63.00
63.00
63.00
61.21
10,900
Jan 13, 2026
61.60
63.00
61.60
63.00
61.21
300
Jan 12, 2026
61.58
61.58
61.58
61.58
59.83
300
Jan 9, 2026
62.67
62.67
62.67
62.67
60.89
-
Jan 8, 2026
62.00
62.67
62.00
62.67
60.89
1,000
Jan 7, 2026
62.00
62.00
61.91
61.91
60.15
600
Jan 6, 2026
68.00
68.00
68.00
68.00
66.07
-
Jan 5, 2026
68.00
68.00
68.00
68.00
66.07
-
Jan 2, 2026
68.00
68.00
68.00
68.00
66.07
-
Dec 31, 2025
68.00
68.00
68.00
68.00
66.07
-
Dec 30, 2025
68.00
68.00
68.00
68.00
66.07
-
Dec 29, 2025
68.00
68.00
68.00
68.00
66.07
-
Dec 26, 2025
68.00
68.00
68.00
68.00
66.07
-
Dec 24, 2025
68.00
68.00
68.00
68.00
66.07
-
Dec 23, 2025
68.00
68.00
68.00
68.00
66.07
200
Dec 22, 2025
64.55
64.55
64.55
64.55
62.72
200
Dec 19, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 18, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 17, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 16, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 15, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 12, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 11, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 10, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 9, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 8, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 5, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 4, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 3, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 2, 2025
64.64
64.64
64.64
64.64
62.81
-
Dec 1, 2025
64.64
64.64
64.64
64.64
62.81
-
Nov 28, 2025
64.64
64.64
64.64
64.64
62.81
-
Nov 26, 2025
64.64
64.64
64.64
64.64
62.81
-
Nov 25, 2025
64.64
64.64
64.64
64.64
62.81
-
Nov 24, 2025
67.10
67.10
64.64
64.64
62.81
800
Nov 21, 2025
64.18
64.18
64.18
64.18
62.36
-
Nov 20, 2025
64.18
64.18
64.18
64.18
62.36
-
Nov 19, 2025
64.18
64.18
64.18
64.18
62.36
-
Nov 18, 2025
64.18
64.18
64.18
64.18
62.36
4,200
Nov 17, 2025
66.26
66.26
66.26
66.26
64.38
-
Nov 14, 2025
68.11
68.16
66.26
66.26
64.38
1,600
Nov 13, 2025
68.27
68.27
68.22
68.22
66.29
1,100
Nov 12, 2025
67.81
67.81
67.81
67.81
65.89
100
Nov 11, 2025
66.38
66.38
66.38
66.38
64.50
-
Nov 10, 2025
66.38
66.38
66.38
66.38
64.50
500
Nov 7, 2025
60.82
60.82
60.82
60.82
59.09
-
Nov 6, 2025
60.82
60.82
60.82
60.82
59.09
-
Nov 5, 2025
60.82
60.82
60.82
60.82
59.09
-
Nov 4, 2025
60.82
60.82
60.82
60.82
59.09
-
Nov 3, 2025
60.82
60.82
60.82
60.82
59.09
-
Oct 31, 2025
60.82
60.82
60.82
60.82
59.09
-
