Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	50.68	51.16	50.56	50.98	-	0.59%	213,545
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
Jan 16, 2026	51.20	51.68	50.86	51.00	51.00	-0.82%	1,022,486
Jan 15, 2026	52.42	52.74	50.16	51.42	51.42	-1.27%	1,862,429
Jan 14, 2026	53.34	53.60	51.98	52.08	52.08	-2.18%	1,212,600
Jan 13, 2026	53.40	53.42	52.66	53.24	53.24	-0.67%	665,244
Jan 12, 2026	54.42	54.42	52.86	53.60	53.60	-0.96%	668,952
Jan 9, 2026	52.78	54.28	52.44	54.12	54.12	1.96%	937,098
Jan 8, 2026	52.70	53.22	52.42	53.08	53.08	0.15%	710,870
Jan 7, 2026	54.50	54.52	51.92	53.00	53.00	-2.72%	1,878,153
Jan 6, 2026	54.46	55.20	54.18	54.48	54.48	0.04%	824,603
Jan 5, 2026	55.00	55.12	53.16	54.46	54.46	-0.48%	1,340,420
Jan 2, 2026	55.80	56.00	54.72	54.72	54.72	-0.36%	795,355
Dec 30, 2025	55.00	55.32	54.76	54.92	54.92	-0.54%	703,036
Dec 29, 2025	56.02	56.24	54.76	55.22	55.22	-1.25%	934,213
Dec 23, 2025	56.56	56.66	55.92	55.92	55.92	-1.13%	413,532
Dec 22, 2025	56.90	57.18	56.18	56.56	56.56	0.07%	612,015
Dec 19, 2025	57.44	57.64	56.34	56.52	56.52	-1.26%	1,584,812
Dec 18, 2025	56.64	57.54	56.14	57.24	57.24	1.31%	843,046
Dec 17, 2025	57.86	57.86	56.38	56.50	56.50	-2.28%	888,867
Dec 16, 2025	56.30	57.86	56.24	57.82	57.82	2.34%	1,158,524
Dec 15, 2025	55.80	57.58	55.80	56.50	56.50	0.93%	677,459
Dec 12, 2025	55.80	56.86	55.56	55.98	55.98	0.29%	589,155
Dec 11, 2025	56.90	57.14	55.82	55.82	55.82	-1.20%	702,370
Dec 10, 2025	56.90	57.00	55.76	56.50	56.50	-1.15%	611,462
Dec 9, 2025	57.72	57.90	56.70	57.16	57.16	-0.97%	735,202
Dec 8, 2025	57.98	58.46	57.56	57.72	57.72	-0.55%	551,058
Dec 5, 2025	57.46	58.36	57.18	58.04	58.04	0.69%	1,136,831
Dec 4, 2025	58.30	58.60	57.52	57.64	57.64	-0.69%	548,001
Dec 3, 2025	57.90	58.26	57.02	58.04	58.04	-0.62%	637,436
Dec 2, 2025	57.92	59.16	57.70	58.40	58.40	0.48%	800,982