Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	59.84	61.44	59.84	60.67	60.67	2.58%	32,252
Feb 9, 2026	58.58	59.16	58.58	59.14	59.14	2.81%	18,304
Feb 6, 2026	57.41	58.37	56.38	57.52	57.52	0.37%	14,180
Feb 5, 2026	56.49	57.67	56.39	57.31	57.31	-1.80%	258,401
Feb 4, 2026	57.15	58.36	56.99	58.36	58.36	2.73%	22,828
Feb 3, 2026	57.49	57.68	56.50	56.81	56.81	-1.73%	13,221
Feb 2, 2026	58.07	58.13	57.59	57.81	57.81	-0.47%	16,046
Jan 30, 2026	58.12	58.82	57.89	58.09	58.09	-0.24%	11,146
Jan 29, 2026	57.86	58.46	57.86	58.22	58.22	0.96%	11,879
Jan 28, 2026	57.75	58.92	57.44	57.67	57.67	-3.94%	8,472
Jan 27, 2026	59.39	60.74	58.88	60.04	60.04	0.53%	15,864
Jan 26, 2026	59.37	60.63	59.37	59.72	59.72	1.48%	15,355
Jan 23, 2026	58.50	58.85	57.95	58.85	58.85	1.01%	7,136
Jan 22, 2026	58.30	58.95	57.89	58.26	58.26	0.02%	52,248
Jan 21, 2026	59.39	59.39	57.43	58.25	58.25	1.75%	46,338
Jan 20, 2026	57.70	58.11	56.95	57.25	57.25	-3.54%	53,941
Jan 16, 2026	59.60	60.15	59.06	59.35	59.35	0.39%	13,261
Jan 15, 2026	60.17	60.88	59.12	59.12	59.12	-2.68%	9,780
Jan 14, 2026	61.44	61.96	60.59	60.75	60.75	-1.44%	12,082
Jan 13, 2026	61.31	62.39	61.31	61.64	61.64	-1.22%	11,171
Jan 12, 2026	62.03	62.88	61.69	62.40	62.40	-0.65%	6,658
Jan 9, 2026	62.84	63.43	62.64	62.81	62.81	1.47%	6,748
Jan 8, 2026	61.78	62.15	61.51	61.90	61.90	0.47%	19,633
Jan 7, 2026	60.83	61.79	60.76	61.61	61.61	-3.88%	10,049
Jan 6, 2026	64.00	64.26	63.69	64.10	64.10	0.68%	7,897
Jan 5, 2026	63.29	64.36	63.29	63.67	63.67	-0.69%	15,615
Jan 2, 2026	64.55	65.15	64.11	64.11	64.11	-0.09%	12,956
Dec 31, 2025	64.76	65.69	64.13	64.17	64.17	-0.06%	8,687
Dec 30, 2025	65.43	66.04	63.94	64.21	64.21	-0.60%	15,911
Dec 29, 2025	64.94	64.98	64.60	64.60	64.60	-2.00%	9,458
Dec 26, 2025	68.39	68.39	65.92	65.92	65.92	-0.41%	3,496
Dec 24, 2025	66.25	66.70	66.15	66.19	66.19	0.35%	28,484
Dec 23, 2025	66.08	67.15	65.78	65.96	65.96	-0.66%	8,102
Dec 22, 2025	65.82	68.50	65.82	66.40	66.40	0.01%	23,645
Dec 19, 2025	66.88	67.58	66.25	66.39	66.39	-0.78%	39,948
Dec 18, 2025	67.11	67.28	66.75	66.91	66.91	1.27%	7,098
Dec 17, 2025	66.95	67.50	66.07	66.07	66.07	-2.48%	3,474
Dec 16, 2025	67.50	67.98	67.50	67.75	67.75	2.33%	17,552
Dec 15, 2025	66.47	67.26	66.13	66.21	66.21	0.55%	23,893
Dec 12, 2025	66.28	66.30	65.76	65.84	65.84	0.18%	54,435
Dec 11, 2025	66.12	66.55	65.41	65.72	65.72	0.29%	12,059
Dec 10, 2025	66.15	66.43	65.53	65.53	65.53	-1.00%	5,352
Dec 9, 2025	66.22	66.89	66.13	66.19	66.19	-1.36%	5,499
Dec 8, 2025	67.69	67.69	66.93	67.10	67.10	-0.72%	3,113
Dec 5, 2025	67.39	67.89	67.39	67.59	67.59	-1.25%	1,964
Dec 4, 2025	67.56	68.44	67.22	68.44	68.44	0.73%	20,100
Dec 3, 2025	68.74	68.91	67.93	67.95	67.95	-0.12%	2,706
Dec 2, 2025	67.96	68.99	67.96	68.03	68.03	-0.42%	9,386
Dec 1, 2025	67.78	68.32	66.88	68.32	68.32	0.90%	6,131
Nov 28, 2025	67.28	67.71	67.28	67.71	67.71	2.05%	860