Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	56.48	56.48	56.32	56.34	56.34	-0.04%	-
Dec 22, 2025	57.04	57.04	56.36	56.36	56.36	-1.19%	-
Dec 19, 2025	56.94	57.28	56.94	57.04	57.04	-0.11%	-
Dec 18, 2025	56.30	57.18	56.30	57.10	57.10	0.32%	-
Dec 17, 2025	57.48	57.48	56.68	56.92	56.92	-0.04%	-
Dec 16, 2025	56.50	56.94	56.50	56.94	56.94	0.21%	-
Dec 15, 2025	56.50	57.26	56.50	56.82	56.82	0.32%	-
Dec 12, 2025	55.76	56.64	55.76	56.64	56.64	0.35%	-
Dec 11, 2025	57.14	57.14	56.18	56.44	56.44	0.36%	-
Dec 10, 2025	56.62	56.62	55.88	56.24	56.24	-1.09%	-
Dec 9, 2025	57.38	57.38	56.86	56.86	56.86	-1.76%	-
Dec 8, 2025	58.20	58.20	57.84	57.88	57.88	0.28%	-
Dec 5, 2025	57.40	58.16	57.40	57.72	57.72	-0.24%	-
Dec 4, 2025	58.38	58.38	57.86	57.86	57.86	0.52%	-
Dec 3, 2025	57.96	57.96	57.56	57.56	57.56	-1.71%	-
Dec 2, 2025	58.20	58.56	58.20	58.56	58.56	1.81%	-
Dec 1, 2025	58.14	58.14	57.42	57.52	57.52	-0.79%	-
Nov 28, 2025	57.94	58.08	57.68	57.98	57.98	0.59%	-
Nov 27, 2025	57.14	57.70	57.14	57.64	57.64	1.34%	-
Nov 26, 2025	56.68	56.88	56.28	56.88	56.88	2.08%	-
Nov 25, 2025	56.10	56.10	55.54	55.72	55.72	-1.35%	-
Nov 24, 2025	56.76	56.76	56.34	56.48	56.48	0.68%	-
Nov 21, 2025	56.28	56.52	56.10	56.10	56.10	-1.30%	-
Nov 20, 2025	56.96	56.96	56.28	56.84	56.84	1.17%	-
Nov 19, 2025	55.00	56.18	55.00	56.18	56.18	2.00%	-
Nov 18, 2025	55.18	55.18	55.00	55.08	55.08	-1.40%	-
Nov 17, 2025	56.88	56.88	55.86	55.86	55.86	-1.17%	-
Nov 14, 2025	57.34	57.34	56.40	56.52	56.52	-3.78%	-
Nov 13, 2025	59.00	59.00	58.74	58.74	58.74	-0.03%	-
Nov 12, 2025	57.78	58.76	57.78	58.76	58.76	1.42%	-
Nov 11, 2025	57.22	57.94	57.22	57.94	57.94	2.69%	-
Nov 10, 2025	55.94	56.42	55.94	56.42	56.42	2.06%	-
Nov 7, 2025	55.00	55.32	55.00	55.28	55.28	1.92%	1
Nov 6, 2025	53.58	54.24	53.58	54.24	54.24	1.95%	-
Nov 5, 2025	51.62	53.20	51.62	53.20	53.20	2.23%	-
Nov 4, 2025	53.84	53.84	51.78	52.04	52.04	-1.10%	-
Nov 3, 2025	51.70	52.62	51.70	52.62	52.62	1.54%	-
Oct 31, 2025	52.08	52.08	51.82	51.82	51.82	0.78%	-
Oct 30, 2025	51.62	51.82	51.42	51.42	51.42	-0.35%	-
Oct 29, 2025	51.76	51.76	51.60	51.60	51.60	-4.87%	-
Oct 28, 2025	53.50	54.24	53.50	54.24	54.24	1.04%	-
Oct 27, 2025	53.46	53.68	53.42	53.68	53.68	1.24%	-
Oct 24, 2025	54.10	54.10	53.02	53.02	53.02	-0.67%	-
Oct 23, 2025	52.74	53.38	52.74	53.38	53.38	2.10%	-
Oct 22, 2025	51.78	52.32	51.78	52.28	52.28	-1.58%	-
Oct 21, 2025	53.12	53.12	52.94	53.12	53.12	-0.04%	-
Oct 20, 2025	52.74	53.14	52.46	53.14	53.14	1.45%	-
Oct 17, 2025	52.26	52.38	52.02	52.38	52.38	-0.04%	-
Oct 16, 2025	51.76	52.40	51.76	52.40	52.40	1.63%	-
Oct 15, 2025	52.98	53.18	51.56	51.56	51.56	7.48%	402