Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	55.86	56.42	54.52	54.82	54.82	-1.86%	695,383
May 29, 2026	56.10	57.00	55.32	55.86	55.86	0.87%	2,048,163
May 28, 2026	54.20	55.82	54.14	55.38	55.38	1.32%	810,496
May 27, 2026	52.92	55.90	52.90	54.66	54.66	4.35%	1,652,634
May 26, 2026	52.78	52.80	51.74	52.38	52.38	-1.39%	901,731
May 25, 2026	52.00	53.12	51.54	53.12	53.12	3.11%	593,448
May 22, 2026	52.62	52.70	51.18	51.52	51.52	-0.81%	683,115
May 21, 2026	51.00	52.02	50.54	51.94	51.94	1.88%	1,209,175
May 20, 2026	49.82	51.36	49.58	50.98	50.98	1.39%	934,118
May 19, 2026	49.53	50.28	48.98	50.28	50.28	2.09%	1,087,637
May 18, 2026	48.10	49.44	47.60	49.25	49.25	1.95%	1,074,606
May 15, 2026	50.30	50.30	49.49	49.71	48.31	-2.38%	1,086,091
May 14, 2026	50.80	51.26	50.56	50.92	49.49	0.24%	747,152
May 13, 2026	50.40	51.02	49.29	50.80	49.37	0.40%	1,217,832
May 12, 2026	51.26	51.34	50.44	50.60	49.17	-2.28%	871,594
May 11, 2026	54.26	54.36	51.40	51.78	50.32	-4.99%	1,188,773
May 8, 2026	54.38	55.04	54.12	54.50	52.97	-0.66%	447,778
May 7, 2026	54.82	55.88	54.42	54.86	53.31	1.22%	787,989
May 6, 2026	52.34	54.82	51.90	54.20	52.67	4.71%	1,321,236
May 5, 2026	50.92	51.94	50.92	51.76	50.30	1.33%	671,999
May 4, 2026	52.14	52.42	50.86	51.08	49.64	-0.31%	874,379
Apr 30, 2026	51.50	52.04	50.96	51.24	49.80	-2.03%	1,414,918
Apr 29, 2026	53.34	53.34	52.06	52.30	50.83	-2.39%	698,000
Apr 28, 2026	54.78	54.90	53.50	53.58	52.07	-2.55%	668,345
Apr 27, 2026	54.10	55.36	54.00	54.98	53.43	1.63%	554,426
Apr 24, 2026	53.88	54.48	52.84	54.10	52.58	-1.31%	1,099,624
Apr 23, 2026	55.50	55.70	53.04	54.82	53.28	-2.11%	1,672,664
Apr 22, 2026	56.44	57.74	55.88	56.00	54.42	-2.74%	1,766,596
Apr 21, 2026	57.50	58.12	56.96	57.58	55.96	0.59%	1,012,952
Apr 20, 2026	55.90	57.34	55.68	57.24	55.63	0.77%	744,666
Apr 17, 2026	55.24	57.10	55.16	56.80	55.20	2.86%	1,151,471
Apr 16, 2026	54.50	55.22	54.50	55.22	53.66	1.58%	496,162
Apr 15, 2026	54.62	54.62	53.22	54.36	52.83	-0.69%	1,040,721
Apr 14, 2026	53.20	54.92	53.02	54.74	53.20	3.21%	889,189
Apr 13, 2026	53.54	53.86	52.40	53.04	51.55	-2.46%	1,075,748
Apr 10, 2026	54.50	55.90	54.38	54.38	52.85	0.48%	751,959
Apr 9, 2026	53.80	54.12	52.72	54.12	52.60	-0.40%	664,963
Apr 8, 2026	54.36	55.22	53.90	54.34	52.81	6.59%	1,270,677
Apr 7, 2026	53.66	53.74	50.98	50.98	49.54	-4.10%	687,506
Apr 2, 2026	52.20	53.34	51.80	53.16	51.66	0.76%	639,522
Apr 1, 2026	52.52	52.84	52.08	52.76	51.27	2.65%	788,672
Mar 31, 2026	50.76	51.86	50.46	51.40	49.95	1.06%	687,319
Mar 30, 2026	50.74	51.00	50.08	50.86	49.43	1.44%	514,955
Mar 27, 2026	51.54	51.58	49.78	50.14	48.73	-2.57%	733,431
Mar 26, 2026	51.78	52.06	50.64	51.46	50.01	-1.27%	778,820
Mar 25, 2026	52.76	53.00	52.10	52.12	50.65	-0.34%	723,833
Mar 24, 2026	52.64	52.66	51.46	52.30	50.83	0.38%	473,397
Mar 23, 2026	50.80	53.58	50.24	52.10	50.63	-	1,121,839
Mar 20, 2026	52.76	53.66	51.50	52.10	50.63	0.70%	1,765,289
Mar 19, 2026	52.30	52.68	51.28	51.74	50.28	-2.60%	896,497