Moncler S.p.A. MONRY
48.88 USD +0.75 (+1.55%)
Regular-session close
48.57 Day range 48.85
46.72 52-week range 71.41
- YTD
- -23.83%
- 1 year
- -28.08%
MONRY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.85 | 48.85 | 48.57 | 48.72 | +0.59 | +1.23% | 845 |
| Nov 12, 2026 | 48.27 | 48.62 | 48.09 | 48.13 | -0.84 | -1.72% | 33,600 |
| Nov 11, 2026 | 48.85 | 49.01 | 48.69 | 48.97 | -0.87 | -1.75% | 20,200 |
| Nov 10, 2026 | 50.00 | 50.00 | 49.49 | 49.84 | -0.70 | -1.39% | 31,800 |
| Nov 9, 2026 | 50.18 | 50.55 | 49.65 | 50.54 | +0.38 | +0.76% | 20,700 |
| Nov 6, 2026 | 50.33 | 50.58 | 49.69 | 50.16 | -0.90 | -1.76% | 22,900 |
| Nov 5, 2026 | 51.85 | 51.87 | 50.73 | 51.06 | -1.91 | -3.61% | 23,800 |
| Nov 4, 2026 | 51.88 | 53.06 | 51.88 | 52.97 | +2.77 | +5.52% | 30,200 |
| Nov 3, 2026 | 49.66 | 50.36 | 49.66 | 50.20 | +0.41 | +0.82% | 42,000 |
| Nov 2, 2026 | 49.94 | 50.23 | 49.70 | 49.79 | +1.77 | +3.69% | 62,000 |
| Oct 30, 2026 | 47.65 | 48.16 | 47.51 | 48.02 | +0.99 | +2.11% | 47,900 |
| Oct 29, 2026 | 46.97 | 47.20 | 46.72 | 47.03 | -0.25 | -0.53% | 48,000 |
| Oct 28, 2026 | 46.85 | 47.53 | 46.85 | 47.28 | +0.20 | +0.42% | 45,000 |
| Oct 27, 2026 | 47.23 | 47.56 | 46.95 | 47.08 | -0.86 | -1.79% | 86,900 |
| Oct 26, 2026 | 47.77 | 48.38 | 47.47 | 47.94 | -0.03 | -0.06% | 104,000 |
| Oct 23, 2026 | 48.56 | 48.56 | 47.61 | 47.97 | -1.53 | -3.09% | 100,100 |
| Oct 22, 2026 | 48.14 | 49.93 | 48.14 | 49.50 | +1.06 | +2.19% | 64,900 |
| Oct 21, 2026 | 47.88 | 49.30 | 47.75 | 48.44 | +1.15 | +2.43% | 184,500 |
| Oct 20, 2026 | 47.58 | 47.78 | 46.77 | 47.29 | -0.32 | -0.67% | 60,200 |
| Oct 19, 2026 | 47.46 | 47.99 | 47.23 | 47.61 | -0.51 | -1.06% | 52,700 |
| Oct 16, 2026 | 49.30 | 49.30 | 47.98 | 48.12 | -1.40 | -2.83% | 75,300 |
| Oct 15, 2026 | 49.51 | 50.06 | 49.31 | 49.52 | +0.03 | +0.06% | 36,400 |
| Oct 14, 2026 | 48.74 | 49.72 | 48.74 | 49.49 | +0.32 | +0.65% | 22,000 |
| Oct 13, 2026 | 48.44 | 49.28 | 48.27 | 49.17 | +0.73 | +1.51% | 84,200 |
| Oct 12, 2026 | 48.63 | 49.37 | 48.34 | 48.44 | -0.19 | -0.39% | 51,800 |
| Oct 9, 2026 | 48.79 | 48.99 | 47.92 | 48.63 | +0.10 | +0.21% | 34,200 |
| Oct 8, 2026 | 48.25 | 48.80 | 47.56 | 48.53 | +0.02 | +0.04% | 43,600 |
| Oct 7, 2026 | 47.96 | 48.68 | 47.96 | 48.51 | -0.44 | -0.90% | 45,200 |
| Oct 6, 2026 | 48.88 | 49.25 | 48.71 | 48.95 | -0.36 | -0.73% | 54,100 |
| Oct 5, 2026 | 48.69 | 49.49 | 48.64 | 49.31 | -0.01 | -0.02% | 64,200 |
| Oct 2, 2026 | 49.47 | 49.47 | 48.93 | 49.32 | +0.30 | +0.61% | 40,500 |
| Oct 1, 2026 | 49.25 | 49.40 | 48.52 | 49.02 | -1.51 | -2.99% | 55,400 |
| Sep 30, 2026 | 50.60 | 50.72 | 49.61 | 50.53 | -0.04 | -0.08% | 20,800 |
| Sep 29, 2026 | 50.27 | 50.74 | 50.19 | 50.57 | -0.56 | -1.10% | 34,200 |
| Sep 28, 2026 | 49.56 | 51.60 | 49.56 | 51.13 | +1.20 | +2.40% | 51,800 |
| Sep 25, 2026 | 49.87 | 50.05 | 49.50 | 49.93 | -0.11 | -0.22% | 26,500 |
| Sep 24, 2026 | 50.06 | 50.15 | 49.50 | 50.04 | +0.01 | +0.02% | 77,800 |
| Sep 23, 2026 | 50.17 | 50.43 | 49.90 | 50.03 | -0.29 | -0.58% | 64,200 |
| Sep 22, 2026 | 50.51 | 50.99 | 49.86 | 50.32 | +0.37 | +0.74% | 34,100 |
| Sep 21, 2026 | 49.68 | 50.14 | 48.90 | 49.95 | +0.60 | +1.22% | 44,800 |
| Sep 18, 2026 | 49.70 | 50.13 | 48.91 | 49.35 | -0.95 | -1.89% | 33,700 |
| Sep 17, 2026 | 52.12 | 52.17 | 49.96 | 50.30 | +0.60 | +1.21% | 146,900 |
| Sep 16, 2026 | 50.26 | 50.55 | 49.61 | 49.70 | -0.47 | -0.94% | 28,400 |
| Sep 15, 2026 | 50.73 | 50.73 | 50.05 | 50.17 | -1.23 | -2.39% | 117,200 |
| Sep 14, 2026 | 51.19 | 51.62 | 50.61 | 51.40 | -0.29 | -0.56% | 52,400 |
| Sep 11, 2026 | 52.38 | 52.47 | 51.55 | 51.69 | +1.22 | +2.42% | 44,700 |
| Sep 10, 2026 | 50.73 | 51.08 | 50.47 | 50.47 | -2.09 | -3.98% | 45,800 |
| Sep 9, 2026 | 53.10 | 53.17 | 52.07 | 52.56 | -0.54 | -1.02% | 89,900 |
| Sep 8, 2026 | 53.60 | 53.80 | 53.10 | 53.10 | -0.17 | -0.32% | 47,000 |
| Sep 4, 2026 | 53.36 | 53.50 | 53.10 | 53.27 | -0.14 | -0.26% | 17,700 |
| Sep 3, 2026 | 53.65 | 53.86 | 53.10 | 53.41 | -0.29 | -0.54% | 32,700 |
| Sep 2, 2026 | 54.33 | 54.33 | 53.58 | 53.70 | +0.55 | +1.03% | 33,100 |
| Sep 1, 2026 | 53.48 | 53.66 | 53.10 | 53.15 | -1.12 | -2.06% | 21,500 |
| Aug 31, 2026 | 55.43 | 55.43 | 54.27 | 54.27 | -0.72 | -1.31% | 15,300 |
| Aug 28, 2026 | 55.65 | 55.75 | 54.99 | 54.99 | +0.29 | +0.53% | 11,000 |
| Aug 27, 2026 | 54.69 | 54.92 | 54.64 | 54.70 | -0.50 | -0.91% | 15,000 |
| Aug 26, 2026 | 55.67 | 55.67 | 55.11 | 55.20 | +0.19 | +0.35% | 18,300 |
| Aug 25, 2026 | 55.22 | 55.22 | 54.30 | 55.01 | -1.18 | -2.10% | 12,200 |
| Aug 24, 2026 | 55.48 | 56.29 | 55.48 | 56.19 | +1.19 | +2.16% | 36,100 |
| Aug 21, 2026 | 54.71 | 55.36 | 54.27 | 55.00 | +0.48 | +0.88% | 116,500 |
| Aug 20, 2026 | 54.76 | 54.82 | 53.93 | 54.52 | -0.79 | -1.43% | 87,700 |
| Aug 19, 2026 | 55.53 | 56.09 | 54.59 | 55.31 | +0.92 | +1.69% | 163,600 |
| Aug 18, 2026 | 54.49 | 54.89 | 53.93 | 54.39 | +0.25 | +0.46% | 128,800 |
| Aug 17, 2026 | 55.08 | 55.18 | 53.90 | 54.14 | -2.20 | -3.90% | 26,400 |
| Aug 14, 2026 | 56.81 | 56.81 | 56.02 | 56.34 | +0.06 | +0.11% | 16,400 |
65 days, newest first. Daily bars as drawn on the MONRY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.