Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.92	56.74	52.92	56.74	56.74	5.27%	386
Feb 19, 2026	50.02	53.90	49.46	53.90	53.90	7.93%	2,171
Feb 18, 2026	50.18	50.18	49.94	49.94	49.94	-0.32%	-
Feb 17, 2026	49.82	50.10	49.82	50.10	50.10	0.16%	-
Feb 16, 2026	50.54	51.16	50.02	50.02	50.02	-1.03%	224
Feb 13, 2026	50.94	51.08	50.54	50.54	50.54	-0.75%	30
Feb 12, 2026	51.04	51.04	50.92	50.92	50.92	-0.24%	-
Feb 11, 2026	50.56	51.04	50.56	51.04	51.04	0.95%	153
Feb 10, 2026	49.68	50.56	49.68	50.56	50.56	2.53%	-
Feb 9, 2026	48.30	49.31	48.30	49.31	49.31	2.30%	-
Feb 6, 2026	48.44	48.44	47.68	48.20	48.20	-0.45%	1,000
Feb 5, 2026	48.36	48.63	48.36	48.42	48.42	0.21%	2
Feb 4, 2026	47.91	48.48	47.91	48.32	48.32	1.34%	10
Feb 3, 2026	48.90	48.90	47.62	47.68	47.68	-2.09%	52
Feb 2, 2026	48.15	48.70	48.15	48.70	48.70	0.25%	-
Jan 30, 2026	47.84	48.58	47.84	48.58	48.58	1.06%	-
Jan 29, 2026	48.14	48.32	48.07	48.07	48.07	0.10%	20
Jan 28, 2026	49.26	49.26	48.02	48.02	48.02	-2.64%	65
Jan 27, 2026	50.28	50.28	49.32	49.32	49.32	-1.52%	-
Jan 26, 2026	49.30	50.08	49.30	50.08	50.08	1.36%	11
Jan 23, 2026	49.50	49.50	49.39	49.41	49.41	-0.18%	3,000
Jan 22, 2026	49.53	49.53	49.50	49.50	49.50	1.81%	-
Jan 21, 2026	48.62	48.62	48.62	48.62	48.62	-0.10%	-
Jan 20, 2026	49.58	49.58	48.67	48.67	48.67	-2.15%	250
Jan 19, 2026	49.94	49.94	49.74	49.74	49.74	-2.16%	1
Jan 16, 2026	51.14	51.14	50.84	50.84	50.84	-0.35%	-
Jan 15, 2026	52.20	52.20	51.02	51.02	51.02	-1.73%	-
Jan 14, 2026	53.00	53.00	51.92	51.92	51.92	-1.93%	40
Jan 13, 2026	53.18	53.18	52.94	52.94	52.94	-0.38%	40
Jan 12, 2026	54.02	54.02	52.82	53.14	53.14	-1.48%	1,300
Jan 9, 2026	53.02	53.94	53.02	53.94	53.94	1.77%	-
Jan 8, 2026	52.42	53.00	52.42	53.00	53.00	0.38%	-
Jan 7, 2026	54.44	54.44	52.80	52.80	52.80	-3.05%	-
Jan 6, 2026	53.98	54.46	53.98	54.46	54.46	0.55%	-
Jan 5, 2026	54.78	54.92	53.78	54.16	54.16	-0.70%	222
Jan 2, 2026	54.44	55.90	54.44	54.54	54.54	-1.05%	42
Dec 30, 2025	54.90	55.12	54.90	55.12	55.12	0.44%	-
Dec 29, 2025	55.72	55.72	54.88	54.88	54.88	-1.37%	270
Dec 23, 2025	56.36	56.36	55.64	55.64	55.64	-1.24%	53
Dec 22, 2025	56.28	56.34	56.28	56.34	56.34	0.14%	-
Dec 19, 2025	56.86	57.42	56.26	56.26	56.26	-1.09%	50
Dec 18, 2025	56.40	56.88	56.40	56.88	56.88	1.07%	-
Dec 17, 2025	57.38	57.38	56.28	56.28	56.28	-1.95%	1
Dec 16, 2025	56.04	57.40	56.04	57.40	57.40	2.06%	44
Dec 15, 2025	55.88	56.24	55.88	56.24	56.24	0.79%	-
Dec 12, 2025	55.82	55.82	55.80	55.80	55.80	0.11%	-
Dec 11, 2025	56.14	56.14	55.74	55.74	55.74	-1.52%	60
Dec 10, 2025	56.80	56.80	56.60	56.60	56.60	-0.39%	-
Dec 9, 2025	57.54	57.56	56.82	56.82	56.82	-1.01%	37
Dec 8, 2025	57.70	57.70	57.40	57.40	57.40	-0.59%	-