Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	50.54	51.56	49.55	51.34	51.34	2.39%	28,667
Feb 10, 2026	50.20	50.78	50.04	50.14	50.14	1.23%	81,667
Feb 9, 2026	48.72	49.53	48.66	49.53	49.53	2.42%	53,017
Feb 6, 2026	48.39	48.51	46.93	48.36	48.36	-0.41%	42,576
Feb 5, 2026	48.59	49.07	47.70	48.56	48.56	0.01%	13,957
Feb 4, 2026	48.51	48.92	47.99	48.55	48.55	-1.46%	38,571
Feb 3, 2026	49.23	49.27	47.38	49.27	49.27	0.89%	80,161
Feb 2, 2026	49.24	49.48	48.66	48.84	48.83	-0.36%	45,091
Jan 30, 2026	48.85	49.33	48.34	49.01	49.01	1.43%	23,086
Jan 29, 2026	48.48	48.91	47.98	48.32	48.32	0.29%	18,198
Jan 28, 2026	48.53	48.90	47.55	48.18	48.18	-2.96%	99,409
Jan 27, 2026	50.36	50.40	49.65	49.65	49.65	-1.21%	33,991
Jan 26, 2026	49.75	50.38	49.48	50.26	50.26	1.51%	26,831
Jan 23, 2026	50.05	49.68	49.23	49.51	49.51	-0.34%	519,930
Jan 22, 2026	50.23	50.32	49.49	49.68	49.68	0.42%	29,268
Jan 21, 2026	48.93	49.97	48.85	49.47	49.47	-0.20%	108,499
Jan 20, 2026	49.53	49.57	48.91	49.57	49.57	-0.86%	144,688
Jan 19, 2026	51.01	50.38	49.64	50.00	50.00	-1.96%	56,338
Jan 16, 2026	51.15	51.54	50.92	51.00	51.00	-0.82%	66,158
Jan 15, 2026	52.41	52.76	50.16	51.42	51.42	-1.27%	81,689
Jan 14, 2026	53.14	53.48	52.00	52.08	52.08	-2.18%	54,484
Jan 13, 2026	53.23	53.44	52.66	53.24	53.24	-0.67%	8,436
Jan 12, 2026	54.12	54.24	52.90	53.60	53.60	-0.96%	18,162
Jan 9, 2026	52.92	54.24	52.47	54.12	54.12	1.96%	36,019
Jan 8, 2026	52.65	53.24	52.44	53.08	53.08	0.15%	7,943
Jan 7, 2026	54.41	54.42	51.92	53.00	53.00	-2.72%	44,901
Jan 6, 2026	54.49	55.20	54.24	54.48	54.48	0.04%	36,737
Jan 5, 2026	54.70	55.06	53.14	54.46	54.46	-0.48%	43,661
Jan 2, 2026	55.68	56.42	54.72	54.72	54.72	-1.08%	6,935
Dec 31, 2025	55.32	55.32	55.32	55.32	55.32	0.73%	-
Dec 30, 2025	55.26	55.34	54.76	54.92	54.92	-0.54%	71,743
Dec 29, 2025	56.07	56.28	54.78	55.22	55.22	-1.18%	7,965
Dec 24, 2025	55.88	55.88	55.88	55.88	55.88	-0.07%	-
Dec 23, 2025	56.48	56.66	55.92	55.92	55.92	-0.60%	13,755
Dec 22, 2025	56.71	57.08	56.18	56.26	56.26	-1.83%	7,962
Dec 19, 2025	57.50	57.60	56.42	57.31	57.31	-0.30%	66,326
Dec 18, 2025	56.92	57.48	56.16	57.48	57.48	1.73%	95,090
Dec 17, 2025	57.49	57.70	56.44	56.50	56.50	-2.28%	181,883
Dec 16, 2025	56.80	57.82	56.34	57.82	57.82	2.34%	38,642
Dec 15, 2025	56.15	57.46	56.10	56.50	56.50	0.93%	54,705
Dec 12, 2025	56.34	56.82	55.76	55.98	55.98	0.29%	19,422
Dec 11, 2025	56.71	57.16	55.82	55.82	55.82	-1.20%	11,690
Dec 10, 2025	56.93	56.94	55.76	56.50	56.50	-1.15%	1,522,686
Dec 9, 2025	57.72	57.74	56.72	57.16	57.16	-0.97%	24,251
Dec 8, 2025	58.01	58.18	57.62	57.72	57.72	-0.85%	4,952
Dec 5, 2025	57.48	58.30	57.20	58.21	58.21	1.00%	101,465
Dec 4, 2025	57.87	58.60	57.54	57.64	57.64	-0.69%	37,989
Dec 3, 2025	58.33	58.53	57.08	58.04	58.04	-0.87%	89,130
Dec 2, 2025	58.02	59.14	57.70	58.55	58.55	0.74%	134,812
Dec 1, 2025	58.05	58.24	56.94	58.12	58.12	-	45,482