Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	43.89	44.85	43.79	44.73	-	2.59%	236,379
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
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