Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	57.30	57.30	57.30	57.30	57.30	0.46%	-
Apr 22, 2026	56.28	57.60	56.28	57.04	57.04	-1.01%	711
Apr 21, 2026	57.76	57.98	57.62	57.62	57.62	1.05%	826
Apr 20, 2026	56.74	57.02	56.74	57.02	57.02	4.09%	228
Apr 16, 2026	54.96	54.96	54.78	54.78	54.78	1.97%	646
Apr 15, 2026	53.94	53.98	53.72	53.72	53.72	-1.10%	326
Apr 14, 2026	54.32	54.32	54.32	54.32	54.32	2.61%	323
Apr 13, 2026	53.56	53.56	52.92	52.94	52.94	0.30%	862
Apr 9, 2026	52.78	52.78	52.78	52.78	52.78	1.77%	162
Apr 7, 2026	53.52	53.52	51.86	51.86	51.86	-1.52%	202
Apr 2, 2026	52.64	52.66	52.64	52.66	52.66	0.23%	324
Apr 1, 2026	52.42	52.66	52.34	52.54	52.54	4.00%	424
Mar 30, 2026	50.52	50.52	50.52	50.52	50.52	-2.40%	23
Mar 27, 2026	51.76	51.76	51.76	51.76	51.76	-	19
Mar 26, 2026	51.60	51.76	50.70	51.76	51.76	-0.99%	1,466
Mar 25, 2026	52.76	52.76	52.28	52.28	52.28	0.89%	164
Mar 24, 2026	52.32	52.32	51.72	51.82	51.82	2.86%	622
Mar 23, 2026	50.48	50.48	50.38	50.38	50.38	-3.74%	1,162
Mar 20, 2026	51.96	52.34	51.96	52.34	52.34	2.43%	1,152
Mar 19, 2026	51.10	51.10	51.10	51.10	51.10	-5.23%	17
Mar 18, 2026	54.46	54.50	53.92	53.92	53.92	2.55%	590
Mar 17, 2026	52.78	52.78	52.58	52.58	52.58	-0.64%	670
Mar 16, 2026	52.40	52.94	52.40	52.92	52.92	-0.45%	1,304
Mar 13, 2026	53.26	53.26	53.16	53.16	53.16	1.14%	174
Mar 12, 2026	53.50	53.50	52.18	52.56	52.56	-2.99%	1,903
Mar 11, 2026	55.08	55.08	54.18	54.18	54.18	-1.67%	1,477
Mar 10, 2026	55.10	55.10	55.10	55.10	55.10	0.58%	319
Mar 9, 2026	54.78	54.78	54.78	54.78	54.78	-	50
Mar 6, 2026	54.44	54.78	54.24	54.78	54.78	1.11%	1,115
Mar 5, 2026	53.36	54.18	53.36	54.18	54.18	0.26%	556
Mar 4, 2026	52.34	54.04	52.34	54.04	54.04	2.39%	64
Mar 3, 2026	55.30	55.30	52.78	52.78	52.78	-6.65%	195
Mar 2, 2026	56.50	57.00	55.66	56.54	56.54	-4.07%	1,268
Feb 27, 2026	58.94	58.94	58.94	58.94	58.94	-	19
Feb 26, 2026	57.62	58.94	57.62	58.94	58.94	0.96%	891
Feb 24, 2026	58.50	58.50	58.38	58.38	58.38	2.13%	318
Feb 23, 2026	56.74	58.00	56.74	57.16	57.16	-1.45%	957
Feb 20, 2026	56.20	58.00	55.34	58.00	58.00	17.10%	4,628
Feb 19, 2026	49.53	49.53	49.53	49.53	49.53	-1.80%	162
Feb 18, 2026	49.94	50.56	49.94	50.44	50.44	0.64%	660
Feb 17, 2026	49.92	50.12	49.92	50.12	50.12	-0.87%	411
Feb 16, 2026	50.78	50.92	50.56	50.56	50.56	-0.47%	345
Feb 13, 2026	50.64	51.24	50.64	50.80	50.80	-0.86%	756
Feb 12, 2026	51.66	51.66	51.20	51.24	51.24	0.39%	229
Feb 11, 2026	50.50	51.04	50.50	51.04	51.04	0.87%	24
Feb 10, 2026	50.62	50.62	50.60	50.60	50.60	2.70%	499
Feb 9, 2026	49.27	49.27	49.27	49.27	49.27	1.99%	58
Feb 6, 2026	47.00	48.31	47.00	48.31	48.31	1.07%	40
Feb 5, 2026	48.59	48.59	47.80	47.80	47.80	-0.83%	246
Feb 4, 2026	48.39	48.39	48.20	48.20	48.20	-0.52%	500
Feb 3, 2026	48.62	48.62	48.45	48.45	48.45	-1.74%	324
Jan 30, 2026	48.80	49.31	48.80	49.31	49.31	2.15%	82
Jan 28, 2026	48.19	48.27	48.12	48.27	48.27	-2.17%	694
Jan 27, 2026	49.34	49.34	49.34	49.34	49.34	0.69%	-
Jan 23, 2026	49.40	49.41	49.00	49.00	49.00	-1.43%	570
Jan 21, 2026	49.36	49.71	49.36	49.71	49.71	1.49%	580
Jan 20, 2026	49.30	49.35	48.98	48.98	48.98	-0.45%	1,486
Jan 19, 2026	50.36	50.38	49.20	49.20	49.20	-4.39%	1,643
Jan 16, 2026	51.44	51.46	51.44	51.46	51.46	-0.12%	322
Jan 15, 2026	51.20	51.52	51.06	51.52	51.52	-3.23%	170
Jan 13, 2026	53.24	53.24	53.24	53.24	53.24	-0.26%	288
Jan 9, 2026	53.56	53.58	53.38	53.38	53.38	0.95%	857
Jan 8, 2026	52.46	53.14	52.46	52.88	52.88	-2.83%	884
Jan 6, 2026	54.42	54.42	54.42	54.42	54.42	0.59%	162
Jan 5, 2026	54.80	54.80	54.10	54.10	54.10	-2.80%	380
Jan 2, 2026	55.66	55.66	55.66	55.66	55.66	0.83%	183
Dec 30, 2025	54.90	55.20	54.90	55.20	55.20	-1.67%	100
Dec 23, 2025	56.46	56.46	56.14	56.14	56.14	-0.57%	168
Dec 22, 2025	56.46	56.46	56.46	56.46	56.46	-1.50%	214
Dec 19, 2025	57.36	57.36	56.46	57.32	57.32	0.84%	1,283
Dec 16, 2025	56.96	56.96	56.84	56.84	56.84	-1.83%	308
Dec 15, 2025	57.30	57.90	57.30	57.90	57.90	1.72%	22
Dec 11, 2025	56.92	56.92	56.92	56.92	56.92	1.07%	20
Dec 10, 2025	56.32	56.32	56.32	56.32	56.32	-2.73%	162
Dec 9, 2025	57.84	57.90	56.82	57.90	57.90	0.14%	2,194
Dec 8, 2025	57.76	57.82	57.76	57.82	57.82	-0.14%	328
Dec 5, 2025	57.72	57.90	57.72	57.90	57.90	-	40
Dec 4, 2025	57.90	57.90	57.90	57.90	57.90	-0.45%	-
Dec 3, 2025	57.34	58.16	57.34	58.16	58.16	0.45%	343
Dec 1, 2025	58.18	58.18	57.90	57.90	57.90	-3.34%	511
Nov 28, 2025	58.00	59.90	58.00	59.90	59.90	3.63%	200
Nov 27, 2025	57.52	57.80	57.52	57.80	57.80	2.23%	820
Nov 26, 2025	56.54	56.54	56.54	56.54	56.54	4.70%	3
Nov 25, 2025	55.76	55.94	54.00	54.00	54.00	-3.81%	949
Nov 24, 2025	56.14	56.14	56.14	56.14	56.14	-2.13%	22
Nov 20, 2025	57.36	57.36	57.36	57.36	57.36	3.80%	29
Nov 19, 2025	56.02	56.02	55.26	55.26	55.26	-	162
Nov 18, 2025	54.78	55.26	54.68	55.26	55.26	-5.73%	650
Nov 13, 2025	58.94	58.94	58.60	58.62	58.62	-0.78%	1,701
Nov 12, 2025	58.74	59.08	58.74	59.08	59.08	1.83%	662
Nov 11, 2025	58.02	58.02	58.02	58.02	58.02	2.76%	300
Nov 10, 2025	56.26	56.46	56.22	56.46	56.46	2.43%	936
Nov 7, 2025	54.94	55.20	54.94	55.12	55.12	2.49%	1,029
Nov 6, 2025	54.10	54.10	53.78	53.78	53.78	1.24%	54
Nov 5, 2025	52.24	53.12	52.24	53.12	53.12	2.51%	395
Nov 4, 2025	53.18	53.18	51.62	51.82	51.82	-0.31%	2,124
Nov 3, 2025	51.98	51.98	51.98	51.98	51.98	0.54%	329
Oct 31, 2025	51.96	52.06	51.70	51.70	51.70	-0.04%	850
Oct 30, 2025	51.72	51.72	51.72	51.72	51.72	0.35%	51
Oct 29, 2025	51.62	51.92	51.54	51.54	51.54	-4.52%	846