Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	54.26	54.36	52.24	52.42	-	-3.82%	332,105
May 8, 2026	54.38	55.04	54.12	54.50	54.50	-0.66%	447,778
May 7, 2026	54.82	55.88	54.42	54.86	54.86	1.22%	787,989
May 6, 2026	52.34	54.82	51.90	54.20	54.20	4.71%	1,321,236
May 5, 2026	50.92	51.94	50.92	51.76	51.76	1.33%	671,999
May 4, 2026	52.14	52.42	50.86	51.08	51.08	-0.31%	874,379
Apr 30, 2026	51.50	52.04	50.96	51.24	51.24	-2.03%	1,414,918
Apr 29, 2026	53.34	53.34	52.06	52.30	52.30	-2.39%	698,000
Apr 28, 2026	54.78	54.90	53.50	53.58	53.58	-2.55%	668,345
Apr 27, 2026	54.10	55.36	54.00	54.98	54.98	1.63%	554,426
Apr 24, 2026	53.88	54.48	52.84	54.10	54.10	-1.31%	1,099,624
Apr 23, 2026	55.50	55.70	53.04	54.82	54.82	-2.11%	1,672,664
Apr 22, 2026	56.44	57.74	55.88	56.00	56.00	-2.74%	1,766,596
Apr 21, 2026	57.50	58.12	56.96	57.58	57.58	0.59%	1,012,952
Apr 20, 2026	55.90	57.34	55.68	57.24	57.24	0.77%	744,666
Apr 17, 2026	55.24	57.10	55.16	56.80	56.80	2.86%	1,151,471
Apr 16, 2026	54.50	55.22	54.50	55.22	55.22	1.58%	496,162
Apr 15, 2026	54.62	54.62	53.22	54.36	54.36	-0.69%	1,040,721
Apr 14, 2026	53.20	54.92	53.02	54.74	54.74	3.21%	889,189
Apr 13, 2026	53.54	53.86	52.40	53.04	53.04	-2.46%	1,075,748
Apr 10, 2026	54.50	55.90	54.38	54.38	54.38	0.48%	751,959
Apr 9, 2026	53.80	54.12	52.72	54.12	54.12	-0.40%	664,963
Apr 8, 2026	54.36	55.22	53.90	54.34	54.34	6.59%	1,270,677
Apr 7, 2026	53.66	53.74	50.98	50.98	50.98	-4.10%	687,506
Apr 2, 2026	52.20	53.34	51.80	53.16	53.16	0.76%	639,522
Apr 1, 2026	52.52	52.84	52.08	52.76	52.76	2.65%	788,672
Mar 31, 2026	50.76	51.86	50.46	51.40	51.40	1.06%	687,319
Mar 30, 2026	50.74	51.00	50.08	50.86	50.86	1.44%	514,955
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