Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.72	46.95	46.55	46.73	46.73	-0.45%	116,121
Jul 31, 2025	48.15	48.19	46.94	46.94	46.94	-2.41%	793,589
Jul 30, 2025	47.60	48.33	47.49	48.10	48.10	1.03%	886,633
Jul 29, 2025	48.03	48.47	47.61	47.61	47.61	-1.08%	937,598
Jul 28, 2025	49.84	49.88	48.08	48.13	48.13	-1.96%	1,124,431
Jul 25, 2025	47.52	49.17	47.14	49.09	49.09	2.87%	1,678,622
Jul 24, 2025	47.80	49.46	47.71	47.72	47.72	-5.84%	2,394,280
Jul 23, 2025	50.92	51.10	49.89	50.68	50.68	1.20%	901,661
Jul 22, 2025	49.84	50.76	49.59	50.08	50.08	0.44%	500,841
Jul 21, 2025	50.34	50.58	49.22	49.86	49.86	-1.07%	747,712
Jul 18, 2025	50.22	51.28	49.85	50.40	50.40	1.04%	913,831
Jul 17, 2025	50.62	50.74	49.66	49.88	49.88	-1.11%	756,490
Jul 16, 2025	50.28	51.04	50.18	50.44	50.44	-0.08%	508,010
Jul 15, 2025	50.40	51.02	50.32	50.48	50.48	0.36%	469,192
Jul 14, 2025	50.32	50.46	49.68	50.30	50.30	-1.37%	690,668
Jul 11, 2025	51.44	51.44	50.32	51.00	51.00	-1.85%	747,852
Jul 10, 2025	51.48	52.18	51.18	51.96	51.96	1.37%	764,698
Jul 9, 2025	51.62	51.62	50.66	51.26	51.26	-0.89%	790,599
Jul 8, 2025	51.60	51.74	50.98	51.72	51.72	0.47%	621,844
Jul 7, 2025	50.98	51.78	50.54	51.48	51.48	1.26%	612,703
Jul 4, 2025	50.96	51.18	50.42	50.84	50.84	-0.43%	486,885
Jul 3, 2025	51.80	51.96	50.58	51.06	51.06	-0.85%	859,944
Jul 2, 2025	49.78	51.64	49.21	51.50	51.50	4.21%	1,693,512
Jul 1, 2025	48.30	49.64	48.04	49.42	49.42	2.13%	638,419
Jun 30, 2025	47.81	48.90	47.15	48.39	48.39	1.15%	761,672
Jun 27, 2025	47.61	48.39	47.35	47.84	47.84	1.36%	839,688
Jun 26, 2025	48.39	48.39	47.00	47.20	47.20	-2.03%	870,490
Jun 25, 2025	48.57	48.60	48.06	48.18	48.18	-0.86%	758,026
Jun 24, 2025	49.44	49.55	48.32	48.60	48.60	1.12%	842,522
Jun 23, 2025	48.32	48.91	47.74	48.06	48.06	-1.90%	682,380
Jun 20, 2025	49.00	49.10	48.36	48.99	48.99	0.64%	2,101,945
Jun 19, 2025	49.75	49.90	48.68	48.68	48.68	-3.53%	1,069,017
Jun 18, 2025	51.18	51.48	50.34	50.46	50.46	-1.75%	629,536
Jun 17, 2025	50.92	51.64	50.70	51.36	51.36	0.23%	451,809
Jun 16, 2025	50.70	51.44	50.66	51.24	51.24	1.07%	719,271
Jun 13, 2025	50.80	51.24	50.54	50.70	50.70	-2.69%	844,662
Jun 12, 2025	52.58	52.68	51.84	52.10	52.10	-2.47%	899,519
Jun 11, 2025	53.92	54.22	53.30	53.42	53.42	-1.18%	680,203
Jun 10, 2025	53.56	54.10	53.24	54.06	54.06	0.60%	488,452
Jun 9, 2025	53.94	54.50	53.60	53.74	53.74	-0.48%	360,279
Jun 6, 2025	53.10	54.10	53.00	54.00	54.00	1.28%	523,533
Jun 5, 2025	55.26	55.50	53.32	53.32	53.32	-2.98%	836,475
Jun 4, 2025	55.02	55.42	54.70	54.96	54.96	0.37%	538,191
Jun 3, 2025	55.00	55.00	54.36	54.76	54.76	-	538,022
Jun 2, 2025	54.50	54.76	53.64	54.76	54.76	-0.54%	665,308
May 30, 2025	55.04	55.76	54.76	55.06	55.06	-	1,166,567
May 29, 2025	55.62	56.80	54.90	55.06	55.06	0.44%	672,749
May 28, 2025	55.12	55.38	54.80	54.82	54.82	-0.87%	473,861
May 27, 2025	54.38	55.30	53.94	55.30	55.30	1.36%	860,047
May 26, 2025	55.00	55.00	54.28	54.56	54.56	0.74%	315,296