Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	51.88	52.76	51.48	52.68	52.68	1.31%	663,753
Oct 31, 2025	51.82	52.28	51.56	52.00	52.00	-0.42%	749,776
Oct 30, 2025	51.50	52.22	51.22	52.22	52.22	0.73%	742,455
Oct 29, 2025	51.92	53.00	51.40	51.84	51.84	-3.75%	2,072,297
Oct 28, 2025	53.66	54.48	53.30	53.86	53.86	0.11%	1,060,801
Oct 27, 2025	53.50	54.18	52.96	53.80	53.80	0.71%	976,279
Oct 24, 2025	53.86	54.12	52.82	53.42	53.42	-0.07%	743,503
Oct 23, 2025	52.16	53.70	52.06	53.46	53.46	2.85%	1,017,174
Oct 22, 2025	52.70	53.10	51.70	51.98	51.98	-2.51%	1,209,128
Oct 21, 2025	53.00	53.66	52.75	53.32	53.32	0.04%	905,087
Oct 20, 2025	52.80	53.30	52.32	53.30	53.30	1.60%	856,619
Oct 17, 2025	52.04	52.94	51.96	52.46	52.46	-0.68%	790,497
Oct 16, 2025	52.28	53.24	51.18	52.82	52.82	0.76%	1,540,142
Oct 15, 2025	52.00	53.34	51.46	52.42	52.42	7.77%	2,913,168
Oct 14, 2025	49.46	49.53	47.83	48.64	48.64	-2.33%	1,235,216
Oct 13, 2025	49.90	50.56	49.50	49.80	49.80	0.26%	588,993
Oct 10, 2025	50.76	51.38	49.51	49.67	49.67	-2.30%	767,648
Oct 9, 2025	52.20	52.32	50.52	50.84	50.84	-2.00%	1,155,708
Oct 8, 2025	51.42	52.18	51.12	51.88	51.88	0.89%	799,737
Oct 7, 2025	50.30	51.68	50.16	51.42	51.42	2.35%	740,989
Oct 6, 2025	50.90	51.64	50.24	50.24	50.24	-1.49%	762,560
Oct 3, 2025	51.46	51.74	50.70	51.00	51.00	-1.05%	794,740
Oct 2, 2025	50.96	52.16	50.90	51.54	51.54	2.59%	1,024,624
Oct 1, 2025	49.63	50.28	49.10	50.24	50.24	0.74%	565,056
Sep 30, 2025	50.38	51.06	49.59	49.87	49.87	-1.13%	756,842
Sep 29, 2025	48.83	50.44	48.55	50.44	50.44	3.59%	849,765
Sep 26, 2025	48.70	49.32	48.44	48.69	48.69	-0.43%	935,466
Sep 25, 2025	50.00	50.08	48.66	48.90	48.90	-2.98%	1,038,500
Sep 24, 2025	51.58	51.68	50.30	50.40	50.40	-2.55%	1,121,528
Sep 23, 2025	50.30	52.44	50.18	51.72	51.72	2.42%	1,396,059
Sep 22, 2025	50.02	50.52	49.44	50.50	50.50	0.52%	505,704
Sep 19, 2025	50.34	50.92	50.14	50.24	50.24	-0.99%	1,488,012
Sep 18, 2025	49.54	51.56	49.15	50.74	50.74	2.44%	1,333,846
Sep 17, 2025	49.34	49.58	48.46	49.53	49.53	0.36%	822,960
Sep 16, 2025	51.00	51.10	49.35	49.35	49.35	-3.24%	1,338,386
Sep 15, 2025	49.72	51.34	49.61	51.00	51.00	3.32%	1,375,410
Sep 12, 2025	49.16	50.08	48.89	49.36	49.36	0.24%	910,875
Sep 11, 2025	48.47	49.49	48.24	49.24	49.24	1.42%	992,379
Sep 10, 2025	47.46	48.72	47.30	48.55	48.55	2.10%	921,195
Sep 9, 2025	46.89	47.80	46.76	47.55	47.55	1.45%	838,766
Sep 8, 2025	47.20	47.20	46.63	46.87	46.87	-0.38%	714,524
Sep 5, 2025	48.19	48.19	46.46	47.05	47.05	-2.39%	1,797,877
Sep 4, 2025	49.40	49.56	48.20	48.20	48.20	-2.21%	755,928
Sep 3, 2025	49.37	50.14	49.15	49.29	49.29	0.80%	768,037
Sep 2, 2025	49.45	50.50	48.90	48.90	48.90	-1.01%	825,641
Sep 1, 2025	49.74	50.08	49.22	49.40	49.40	-0.54%	470,693
Aug 29, 2025	50.26	50.80	49.67	49.67	49.67	-1.84%	986,264
Aug 28, 2025	49.38	51.40	49.33	50.60	50.60	2.87%	1,946,631
Aug 27, 2025	48.02	50.08	48.01	49.19	49.19	2.33%	1,453,092
Aug 26, 2025	47.56	48.83	47.52	48.07	48.07	0.42%	1,565,307