Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	48.68	48.68	47.50	48.03	48.03	-2.85%	4,170
Feb 2, 2026	49.14	49.44	49.01	49.44	49.44	1.83%	-
Jan 30, 2026	48.23	48.75	48.23	48.55	48.55	-0.14%	-
Jan 29, 2026	48.39	48.62	48.02	48.62	48.62	0.91%	-
Jan 28, 2026	48.19	48.86	48.18	48.18	48.18	-3.47%	-
Jan 27, 2026	50.32	50.32	49.74	49.91	49.91	-0.10%	-
Jan 26, 2026	49.63	49.96	49.57	49.96	49.96	1.28%	-
Jan 23, 2026	49.68	49.68	49.33	49.33	49.33	-1.32%	-
Jan 22, 2026	49.51	49.99	49.51	49.99	49.99	0.36%	-
Jan 21, 2026	49.37	49.81	49.32	49.81	49.81	1.20%	-
Jan 20, 2026	49.10	49.29	49.08	49.22	49.22	-1.68%	-
Jan 19, 2026	50.12	50.12	49.87	50.06	50.06	-2.38%	-
Jan 16, 2026	51.48	51.48	51.04	51.28	51.28	-0.62%	-
Jan 15, 2026	52.22	52.22	50.62	51.60	51.60	-2.82%	-
Jan 14, 2026	53.36	53.36	52.54	53.10	53.10	0.45%	-
Jan 13, 2026	53.34	53.34	52.86	52.86	52.86	-0.64%	-
Jan 12, 2026	53.80	53.80	53.20	53.20	53.20	-0.82%	-
Jan 9, 2026	52.78	53.76	52.78	53.64	53.64	1.78%	-
Jan 8, 2026	52.88	52.88	52.58	52.70	52.70	-0.11%	-
Jan 7, 2026	54.20	54.20	52.50	52.76	52.76	-3.12%	-
Jan 6, 2026	54.48	54.48	54.36	54.46	54.46	1.72%	-
Jan 5, 2026	54.94	54.94	53.38	53.54	53.54	-3.46%	182
Jan 2, 2026	55.82	55.82	55.20	55.46	55.46	0.84%	-
Dec 30, 2025	55.04	55.12	55.00	55.00	55.00	-0.22%	-
Dec 29, 2025	56.14	56.14	55.12	55.12	55.12	-2.17%	-
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%	-