Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	57.48	58.26	57.26	57.80	57.80	0.31%	804,841
Feb 24, 2026	57.76	58.64	57.40	57.62	57.62	-0.76%	1,059,093
Feb 23, 2026	57.26	58.24	56.52	58.06	58.06	1.86%	1,906,103
Feb 20, 2026	55.40	58.30	55.00	57.00	57.00	13.41%	5,491,003
Feb 19, 2026	50.32	50.62	49.11	50.26	50.26	-0.12%	1,011,237
Feb 18, 2026	50.12	50.70	49.70	50.32	50.32	0.12%	750,912
Feb 17, 2026	50.26	50.82	49.79	50.26	50.26	0.12%	548,422
Feb 16, 2026	50.68	51.16	50.20	50.20	50.20	-0.95%	559,058
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