Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	57.70	57.92	57.70	57.92	57.92	-0.10%	24
Nov 28, 2025	57.82	57.98	57.60	57.98	57.98	1.79%	200
Nov 27, 2025	56.84	56.96	56.84	56.96	56.96	-	-
Nov 26, 2025	56.40	56.96	56.14	56.96	56.96	1.32%	559
Nov 25, 2025	56.08	56.22	56.08	56.22	56.22	0.04%	1,100
Nov 24, 2025	56.30	56.30	56.20	56.20	56.20	-0.18%	-
Nov 21, 2025	55.74	56.30	55.74	56.30	56.30	1.15%	-
Nov 20, 2025	56.40	56.54	55.66	55.66	55.66	-0.54%	300
Nov 19, 2025	55.14	56.12	55.14	55.96	55.96	1.30%	170
Nov 18, 2025	54.78	55.28	54.78	55.24	55.24	0.25%	120
Nov 17, 2025	56.92	56.92	55.10	55.10	55.10	-2.99%	124
Nov 14, 2025	57.88	57.88	56.80	56.80	56.80	-1.53%	-
Nov 13, 2025	58.48	58.48	57.68	57.68	57.68	-1.60%	15
Nov 12, 2025	57.62	59.02	57.62	58.62	58.62	1.91%	177
Nov 11, 2025	56.60	57.84	56.60	57.52	57.52	1.81%	10
Nov 10, 2025	55.50	56.50	55.50	56.50	56.50	2.13%	4,200
Nov 7, 2025	53.66	55.32	53.66	55.32	55.32	3.02%	12
Nov 6, 2025	53.20	53.70	53.20	53.70	53.70	0.04%	-
Nov 5, 2025	51.42	53.68	51.42	53.68	53.68	2.91%	90
Nov 4, 2025	52.16	52.16	52.16	52.16	52.16	-0.57%	-
Nov 3, 2025	51.84	52.62	51.84	52.46	52.46	1.39%	104
Oct 31, 2025	51.68	51.96	51.68	51.74	51.74	-0.04%	62
Oct 30, 2025	51.62	51.86	51.62	51.76	51.76	0.31%	4
Oct 29, 2025	53.92	53.92	51.60	51.60	51.60	-2.46%	5
Oct 28, 2025	53.46	53.46	52.90	52.90	52.90	-1.27%	500
Oct 27, 2025	53.46	53.96	53.46	53.58	53.58	0.90%	164
Oct 24, 2025	53.60	53.60	53.10	53.10	53.10	-0.38%	-
Oct 23, 2025	52.02	53.30	52.02	53.30	53.30	2.66%	120
Oct 22, 2025	52.88	52.88	51.92	51.92	51.92	-1.93%	3
Oct 21, 2025	53.10	53.10	52.86	52.94	52.94	-0.41%	180
Oct 20, 2025	52.56	53.16	52.56	53.16	53.16	1.10%	190
Oct 17, 2025	51.96	52.58	51.96	52.58	52.58	0.61%	400
Oct 16, 2025	52.12	52.26	52.12	52.26	52.26	0.35%	-
Oct 15, 2025	49.29	52.88	49.29	52.08	52.08	4.33%	2
Oct 14, 2025	49.25	49.92	48.33	49.92	49.92	0.58%	440
Oct 13, 2025	49.77	49.77	49.63	49.63	49.63	0.77%	-
Oct 10, 2025	50.70	51.00	49.25	49.25	49.25	-2.67%	113
Oct 9, 2025	52.44	52.44	50.60	50.60	50.60	-2.54%	54
Oct 8, 2025	51.18	52.10	51.18	51.92	51.92	1.56%	157
Oct 7, 2025	49.98	51.12	49.98	51.12	51.12	2.08%	-
Oct 6, 2025	50.80	51.00	50.08	50.08	50.08	-1.26%	1
Oct 3, 2025	51.44	51.44	50.72	50.72	50.72	-1.40%	100
Oct 2, 2025	50.18	51.44	50.18	51.44	51.44	2.67%	-
Oct 1, 2025	49.63	50.10	49.22	50.10	50.10	0.72%	28
Sep 30, 2025	50.48	50.48	49.74	49.74	49.74	-1.47%	17
Sep 29, 2025	48.78	50.48	48.78	50.48	50.48	3.91%	143
Sep 26, 2025	49.02	49.02	48.58	48.58	48.58	-0.80%	100
Sep 25, 2025	50.36	50.36	48.97	48.97	48.97	-5.39%	20
Sep 24, 2025	51.78	51.78	51.76	51.76	51.76	0.27%	20
Sep 23, 2025	50.36	52.02	50.36	51.62	51.62	2.50%	571