Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.54	51.58	49.78	50.14	50.14	-2.57%	733,431
Mar 26, 2026	51.78	52.06	50.64	51.46	51.46	-1.27%	778,820
Mar 25, 2026	52.76	53.00	52.10	52.12	52.12	-0.34%	723,833
Mar 24, 2026	52.64	52.66	51.46	52.30	52.30	0.38%	473,397
Mar 23, 2026	50.80	53.58	50.24	52.10	52.10	-	1,121,839
Mar 20, 2026	52.76	53.66	51.50	52.10	52.10	0.70%	1,765,289
Mar 19, 2026	52.30	52.68	51.28	51.74	51.74	-2.60%	896,497
Mar 18, 2026	53.08	54.68	53.08	53.12	53.12	0.91%	897,667
Mar 17, 2026	52.78	53.22	52.02	52.64	52.64	-0.34%	518,848
Mar 16, 2026	52.84	53.28	51.84	52.82	52.82	0.49%	535,488
Mar 13, 2026	52.44	53.48	51.92	52.56	52.56	-0.72%	705,008
Mar 12, 2026	53.42	53.78	51.96	52.94	52.94	-1.49%	1,161,167
Mar 11, 2026	54.88	55.34	53.74	53.74	53.74	-2.82%	842,467
Mar 10, 2026	55.72	56.06	54.78	55.30	55.30	1.88%	805,423
Mar 9, 2026	54.40	54.64	53.34	54.28	54.28	-1.31%	976,434
Mar 6, 2026	54.90	55.08	53.88	55.00	55.00	0.92%	758,100
Mar 5, 2026	53.24	55.18	53.02	54.50	54.50	0.78%	947,571
Mar 4, 2026	53.50	54.16	52.26	54.08	54.08	2.19%	778,264
Mar 3, 2026	55.46	55.82	52.64	52.92	52.92	-6.47%	1,552,159
Mar 2, 2026	56.62	57.28	55.62	56.58	56.58	-3.18%	1,078,382
Feb 27, 2026	58.40	58.58	57.84	58.44	58.44	-0.20%	1,154,468
Feb 26, 2026	57.62	59.34	57.28	58.56	58.56	1.31%	1,108,978
Feb 25, 2026	57.48	58.26	57.26	57.80	57.80	0.31%	804,841
Feb 24, 2026	57.76	58.64	57.40	57.62	57.62	-0.76%	1,059,093
Feb 23, 2026	57.26	58.24	56.52	58.06	58.06	1.86%	1,906,103
Feb 20, 2026	55.40	58.30	55.00	57.00	57.00	13.41%	5,491,003
Feb 19, 2026	50.32	50.62	49.11	50.26	50.26	-0.12%	1,011,237
Feb 18, 2026	50.12	50.70	49.70	50.32	50.32	0.12%	750,912
Feb 17, 2026	50.26	50.82	49.79	50.26	50.26	0.12%	548,422
Feb 16, 2026	50.68	51.16	50.20	50.20	50.20	-0.95%	559,058
Feb 13, 2026	51.10	51.24	50.32	50.68	50.68	-1.17%	699,563
Feb 12, 2026	51.60	52.28	51.16	51.28	51.28	-0.12%	915,994
Feb 11, 2026	50.50	51.36	50.38	51.34	51.34	1.10%	907,030
Feb 10, 2026	50.16	50.86	50.04	50.78	50.78	2.52%	1,019,341
Feb 9, 2026	48.62	49.53	48.59	49.53	49.53	2.42%	937,308
Feb 6, 2026	47.76	48.52	46.91	48.36	48.36	-0.41%	985,476
Feb 5, 2026	48.75	49.18	47.60	48.56	48.56	0.02%	1,115,944
Feb 4, 2026	48.58	48.90	47.98	48.55	48.55	0.85%	780,285
Feb 3, 2026	49.22	49.22	47.37	48.14	48.14	-1.39%	1,211,557
Feb 2, 2026	49.30	49.49	48.63	48.82	48.82	-0.39%	638,135
Jan 30, 2026	48.53	49.31	48.33	49.01	49.01	1.43%	734,898
Jan 29, 2026	48.36	48.94	47.97	48.32	48.32	0.29%	588,060
Jan 28, 2026	48.60	48.96	47.55	48.18	48.18	-2.96%	1,565,509
Jan 27, 2026	50.40	50.40	49.64	49.65	49.65	-1.21%	648,411
Jan 26, 2026	49.70	50.40	49.39	50.26	50.26	1.29%	637,909
Jan 23, 2026	49.60	49.71	49.16	49.62	49.62	-0.12%	761,779
Jan 22, 2026	50.06	50.34	49.44	49.68	49.68	0.42%	986,554
Jan 21, 2026	48.80	49.97	48.80	49.47	49.47	-0.20%	1,201,449
Jan 20, 2026	49.50	49.82	48.92	49.57	49.57	-0.86%	1,234,350
Jan 19, 2026	50.00	50.40	49.61	50.00	50.00	-1.96%	1,033,939