Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	57.12	57.44	56.78	57.02	57.02	2.11%	5,247
Aug 26, 2025	56.25	56.28	55.71	55.84	55.84	0.69%	11,190
Aug 25, 2025	56.89	56.89	55.46	55.46	55.46	-2.53%	14,189
Aug 22, 2025	56.34	57.04	56.27	56.90	56.90	3.77%	9,856
Aug 21, 2025	55.15	55.63	54.83	54.83	54.83	-1.46%	7,137
Aug 20, 2025	55.96	56.95	55.64	55.64	55.64	-0.70%	4,517
Aug 19, 2025	56.26	57.28	55.90	56.03	56.03	4.40%	42,112
Aug 18, 2025	53.76	53.76	53.56	53.67	53.67	-0.79%	21,984
Aug 15, 2025	54.72	56.28	53.52	54.10	54.10	-0.35%	5,373
Aug 14, 2025	54.00	54.29	53.62	54.29	54.29	-1.54%	9,463
Aug 13, 2025	54.36	55.14	54.26	55.14	55.14	2.49%	4,849
Aug 12, 2025	53.75	54.87	53.74	53.80	53.80	1.05%	11,695
Aug 11, 2025	54.70	54.70	53.24	53.24	53.24	-2.97%	25,024
Aug 8, 2025	54.49	55.51	54.46	54.87	54.87	-1.31%	13,427
Aug 7, 2025	54.63	55.60	54.05	55.60	55.60	2.58%	14,106
Aug 6, 2025	54.05	54.88	53.95	54.20	54.20	0.20%	5,496
Aug 5, 2025	53.86	54.64	53.76	54.09	54.09	-1.26%	14,130
Aug 4, 2025	54.21	54.78	53.98	54.78	54.78	0.97%	10,865
Aug 1, 2025	53.82	54.95	53.82	54.26	54.26	1.05%	13,048
Jul 31, 2025	54.43	54.43	53.27	53.69	53.69	-1.16%	26,180
Jul 30, 2025	55.16	55.74	54.14	54.32	54.32	0.03%	10,861
Jul 29, 2025	55.15	55.79	54.28	54.31	54.31	-2.50%	9,429
Jul 28, 2025	56.34	56.34	55.70	55.70	55.70	-3.83%	8,892
Jul 25, 2025	57.53	58.25	57.39	57.92	57.92	1.97%	5,578
Jul 24, 2025	58.19	58.19	55.69	56.80	56.80	-5.33%	6,963
Jul 23, 2025	58.73	60.02	58.65	60.00	60.00	1.21%	5,982
Jul 22, 2025	58.79	59.76	58.60	59.29	59.29	1.12%	7,457
Jul 21, 2025	57.65	58.63	57.41	58.63	58.63	0.06%	11,564
Jul 18, 2025	59.35	59.61	58.46	58.60	58.60	-0.06%	16,691
Jul 17, 2025	58.01	58.74	57.47	58.63	58.63	-0.41%	7,093
Jul 16, 2025	58.65	59.80	58.65	58.87	58.87	0.66%	9,239
Jul 15, 2025	58.63	59.65	58.46	58.48	58.48	-0.69%	6,415
Jul 14, 2025	58.70	59.92	58.70	58.89	58.89	-1.52%	7,586
Jul 11, 2025	59.85	60.78	59.59	59.80	59.80	-3.02%	6,237
Jul 10, 2025	60.90	61.66	60.41	61.66	61.66	1.98%	5,470
Jul 9, 2025	60.06	60.49	59.81	60.46	60.46	-0.82%	4,223
Jul 8, 2025	60.19	60.96	60.19	60.96	60.96	1.18%	8,341
Jul 7, 2025	60.38	60.44	60.07	60.25	60.25	0.52%	5,889
Jul 3, 2025	59.79	60.31	59.79	59.94	59.94	-1.94%	3,365
Jul 2, 2025	59.85	61.13	59.85	61.12	61.12	4.65%	9,926
Jul 1, 2025	57.69	58.41	57.69	58.41	58.41	1.49%	11,220
Jun 30, 2025	56.70	57.55	56.46	57.55	57.55	3.18%	17,612
Jun 27, 2025	55.66	56.10	55.59	55.78	55.78	1.02%	7,600
Jun 26, 2025	55.03	55.59	55.03	55.21	55.21	-1.54%	4,825
Jun 25, 2025	56.05	56.25	55.80	56.08	56.08	-0.52%	4,503
Jun 24, 2025	55.86	56.49	55.86	56.37	56.37	0.45%	20,579
Jun 23, 2025	55.47	56.83	54.37	56.12	56.12	0.23%	14,060
Jun 20, 2025	56.39	56.50	55.89	55.99	55.99	-2.73%	11,338
Jun 18, 2025	57.98	58.38	57.55	57.56	57.56	-1.64%	10,472
Jun 17, 2025	59.09	59.31	58.52	58.52	58.52	-0.83%	17,244