Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	42.29	43.20	42.12	42.94	42.94	1.32%	989,396
Oct 20, 2026	42.99	43.24	42.20	42.38	42.38	-0.87%	934,993
Oct 19, 2026	42.97	43.09	42.10	42.75	42.75	-1.16%	1,281,957
Oct 16, 2026	44.60	44.83	43.07	43.25	43.25	-2.57%	2,199,455
Oct 15, 2026	45.00	45.17	43.90	44.39	44.39	-0.54%	1,316,231
Oct 14, 2026	43.83	44.72	43.83	44.63	44.63	1.80%	1,238,280
Oct 13, 2026	43.80	44.41	43.04	43.84	43.84	-0.57%	1,492,895
Oct 12, 2026	43.60	44.25	43.39	44.09	44.09	1.31%	967,606
Oct 9, 2026	43.23	44.37	43.23	43.52	43.52	1.19%	995,661
Oct 8, 2026	43.09	43.66	42.59	43.01	43.01	-0.44%	805,683
Oct 7, 2026	43.38	43.59	42.73	43.20	43.20	-0.76%	1,225,516
Oct 6, 2026	44.02	44.04	43.35	43.53	43.53	-0.59%	853,018
Oct 5, 2026	44.17	44.36	43.46	43.79	43.79	0.21%	729,919
Oct 2, 2026	43.19	44.10	42.88	43.70	43.70	0.71%	709,918
Oct 1, 2026	43.61	44.29	43.39	43.39	43.39	-2.80%	865,924
Sep 30, 2026	44.56	45.40	44.46	44.64	44.64	0.31%	1,057,205
Sep 29, 2026	44.93	45.32	44.34	44.50	44.50	-0.45%	807,259
Sep 28, 2026	44.00	44.70	43.95	44.70	44.70	2.62%	979,083
Sep 25, 2026	44.11	44.41	43.56	43.56	43.56	-0.11%	826,097
Sep 24, 2026	44.17	44.46	43.61	43.61	43.61	-1.60%	791,363
Sep 23, 2026	44.09	44.50	43.92	44.32	44.32	1.16%	928,940
Sep 22, 2026	43.40	44.65	43.09	43.81	43.81	0.76%	1,347,960
Sep 21, 2026	43.16	43.91	42.77	43.48	43.48	0.53%	913,201
Sep 18, 2026	44.16	44.52	42.91	43.25	43.25	-1.68%	2,785,383
Sep 17, 2026	44.26	45.65	43.35	43.99	43.99	0.55%	2,189,308
Sep 16, 2026	43.46	43.91	42.94	43.75	43.75	0.67%	1,177,904
Sep 15, 2026	44.44	44.44	43.39	43.46	43.46	-1.98%	1,087,428
Sep 14, 2026	44.65	44.84	44.11	44.34	44.34	-0.78%	792,542
Sep 11, 2026	43.89	45.33	43.79	44.69	44.69	2.50%	1,429,119
Sep 10, 2026	44.94	45.00	43.57	43.60	43.60	-3.45%	1,744,528
Sep 9, 2026	45.50	46.63	44.99	45.16	45.16	-1.74%	1,169,354
Sep 8, 2026	45.90	46.63	45.60	45.96	45.96	-0.48%	848,748
Sep 7, 2026	46.32	46.71	45.73	46.18	46.18	0.74%	773,968
Sep 4, 2026	46.45	46.45	45.77	45.84	45.84	-0.71%	789,736
Sep 3, 2026	46.34	46.50	45.45	46.17	46.17	-0.84%	1,362,171
Sep 2, 2026	46.15	46.99	45.94	46.56	46.56	0.89%	850,894
Sep 1, 2026	46.94	47.70	46.07	46.15	46.15	-2.04%	1,039,060
Aug 31, 2026	47.90	47.97	47.11	47.11	47.11	-1.28%	1,034,121
Aug 28, 2026	47.40	48.24	47.39	47.72	47.72	1.32%	994,842
Aug 27, 2026	47.37	47.45	46.90	47.10	47.10	-1.03%	872,305
Aug 26, 2026	47.43	48.07	47.42	47.59	47.59	0.87%	647,948
Aug 25, 2026	48.48	48.62	47.18	47.18	47.18	-2.22%	824,019
Aug 24, 2026	47.29	48.25	47.13	48.25	48.25	2.44%	945,269
Aug 21, 2026	46.60	47.50	46.60	47.10	47.10	0.34%	799,213
Aug 20, 2026	47.48	47.51	46.66	46.94	46.94	-1.53%	825,638
Aug 19, 2026	46.81	48.10	46.57	47.67	47.67	1.06%	1,072,178
Aug 18, 2026	47.05	47.68	46.56	47.17	47.17	0.23%	1,061,427
Aug 17, 2026	48.81	49.09	47.06	47.06	47.06	-3.84%	1,332,665
Aug 14, 2026	49.40	49.50	48.79	48.94	48.94	-0.26%	534,316
Aug 13, 2026	49.98	50.22	49.07	49.07	49.07	-1.15%	726,544