Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	54.94	55.20	54.94	55.12	55.12	2.49%	1,029
Nov 6, 2025	54.10	54.10	53.78	53.78	53.78	1.24%	54
Nov 5, 2025	52.24	53.12	52.24	53.12	53.12	2.51%	395
Nov 4, 2025	53.18	53.18	51.62	51.82	51.82	-0.31%	2,124
Nov 3, 2025	51.98	51.98	51.98	51.98	51.98	0.54%	329
Oct 31, 2025	51.96	52.06	51.70	51.70	51.70	-0.04%	850
Oct 30, 2025	51.72	51.72	51.72	51.72	51.72	0.35%	51
Oct 29, 2025	51.62	51.92	51.54	51.54	51.54	-4.52%	846
Oct 28, 2025	53.98	53.98	53.98	53.98	53.98	-0.18%	153
Oct 27, 2025	54.02	54.08	53.90	54.08	54.08	1.81%	434
Oct 24, 2025	54.04	54.04	53.12	53.12	53.12	0.26%	510
Oct 23, 2025	52.94	52.98	52.94	52.98	52.98	0.84%	282
Oct 22, 2025	52.88	52.88	52.10	52.54	52.54	-1.20%	334
Oct 21, 2025	53.18	53.18	53.18	53.18	53.18	1.14%	425
Oct 20, 2025	52.58	52.58	52.58	52.58	52.58	0.15%	30
Oct 17, 2025	52.80	52.80	52.50	52.50	52.50	1.39%	174
Oct 16, 2025	51.78	51.78	51.78	51.78	51.78	-0.84%	170
Oct 15, 2025	52.08	52.22	52.08	52.22	52.22	4.27%	4,050
Oct 13, 2025	50.08	50.08	50.08	50.08	50.08	-0.71%	50
Oct 7, 2025	50.44	50.44	50.44	50.44	50.44	-1.33%	20
Oct 6, 2025	51.12	51.12	51.12	51.12	51.12	3.31%	10
Oct 1, 2025	49.48	49.48	49.48	49.48	49.48	-2.52%	100
Sep 24, 2025	50.76	50.76	50.76	50.76	50.76	-2.27%	430
Sep 23, 2025	51.94	51.94	51.94	51.94	51.94	3.55%	150
Sep 22, 2025	50.16	50.16	50.16	50.16	50.16	1.95%	100
Sep 17, 2025	49.20	49.20	49.20	49.20	49.20	3.97%	20
Sep 10, 2025	47.32	47.32	47.32	47.32	47.32	1.15%	19
Sep 8, 2025	46.80	46.82	46.78	46.78	46.78	-4.76%	119