Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	57.56	58.22	57.56	57.74	57.74	-0.65%	194
Dec 4, 2025	58.12	58.12	58.12	58.12	58.12	0.24%	-
Dec 3, 2025	58.38	58.38	57.96	57.98	57.98	-0.62%	40
Dec 2, 2025	57.96	58.34	57.96	58.34	58.34	0.73%	2,645
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