Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.60	47.50	46.60	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
Aug 12, 2026	50.62	50.64	49.63	49.64	49.64	-2.28%	1,236,482
Aug 11, 2026	51.00	51.46	50.66	50.80	50.80	-0.51%	660,366
Aug 10, 2026	50.72	51.18	50.56	51.06	51.06	0.79%	664,270
Aug 7, 2026	51.16	52.08	50.66	50.66	50.66	-0.82%	1,132,185
Aug 6, 2026	50.68	51.45	50.16	51.08	51.08	1.43%	817,193
Aug 5, 2026	50.40	50.76	49.76	50.36	50.36	-0.20%	1,119,333
Aug 4, 2026	49.72	50.80	49.57	50.46	50.46	0.64%	1,114,874
Aug 3, 2026	48.96	51.04	48.85	50.14	50.14	2.12%	1,065,630
Jul 31, 2026	48.69	49.45	48.50	49.10	49.10	0.66%	1,036,764
Jul 30, 2026	48.26	49.17	48.23	48.78	48.78	0.66%	891,674
Jul 29, 2026	48.13	49.19	48.13	48.46	48.46	1.81%	1,014,304
Jul 28, 2026	48.57	49.00	47.27	47.60	47.60	-1.35%	1,212,928
Jul 27, 2026	48.50	48.67	47.87	48.25	48.25	0.65%	1,991,739
Jul 24, 2026	47.15	48.27	47.04	47.94	47.94	1.25%	2,421,069
Jul 23, 2026	49.20	49.29	46.58	47.35	47.35	-7.88%	6,643,657
Jul 22, 2026	51.02	51.46	50.22	51.40	51.40	0.04%	1,233,274
Jul 21, 2026	52.00	52.76	51.36	51.38	51.38	-1.72%	1,129,128
Jul 20, 2026	50.58	52.42	50.44	52.28	52.28	3.24%	980,011
Jul 17, 2026	51.54	52.20	50.40	50.64	50.64	-2.76%	1,123,900
Jul 16, 2026	50.30	52.08	49.82	52.08	52.08	2.68%	1,256,149
Jul 15, 2026	51.68	51.98	49.93	50.72	50.72	0.67%	984,141
Jul 14, 2026	50.26	51.04	49.32	50.38	50.38	-0.43%	1,037,569
Jul 13, 2026	49.76	51.30	49.59	50.60	50.60	1.32%	1,101,919
Jul 10, 2026	49.60	50.44	49.55	49.94	49.94	0.69%	951,342
Jul 9, 2026	50.34	50.40	49.60	49.60	49.60	-1.00%	1,104,956
Jul 8, 2026	50.88	51.28	50.02	50.10	50.10	-2.30%	1,099,816
Jul 7, 2026	51.40	52.36	51.10	51.28	51.28	0.27%	876,101
Jul 6, 2026	51.30	51.90	50.70	51.14	51.14	-	728,966
Jul 3, 2026	51.18	51.18	50.46	51.14	51.14	-0.35%	746,109
Jul 2, 2026	51.04	51.96	50.82	51.32	51.32	-0.16%	888,675
Jul 1, 2026	50.60	51.40	50.14	51.40	51.40	1.22%	798,141
Jun 30, 2026	50.72	51.28	49.98	50.78	50.78	-0.67%	1,015,974
Jun 29, 2026	51.50	52.12	51.12	51.12	51.12	-0.39%	394,429
Jun 26, 2026	51.10	51.88	50.58	51.32	51.32	-0.23%	554,898
Jun 25, 2026	51.36	52.40	50.88	51.44	51.44	0.39%	873,494
Jun 24, 2026	51.24	51.24	50.40	51.24	51.24	0.67%	762,793
Jun 23, 2026	50.68	51.10	50.42	50.90	50.90	-0.62%	819,705
Jun 22, 2026	52.52	52.72	50.56	51.22	51.22	-3.07%	1,395,042
Jun 19, 2026	53.60	54.62	52.84	52.84	52.84	-1.75%	2,315,001
Jun 18, 2026	53.20	53.78	52.42	53.78	53.78	0.30%	1,158,197
Jun 17, 2026	53.76	54.32	53.18	53.62	53.62	-0.48%	759,496
Jun 16, 2026	53.94	54.56	53.66	53.88	53.88	0.07%	799,640
Jun 15, 2026	54.60	54.90	53.26	53.84	53.84	-0.04%	1,301,918