Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.28	58.38	57.94	57.94	57.94	-1.63%	-
Feb 26, 2026	57.92	58.90	57.92	58.90	58.90	2.12%	-
Feb 25, 2026	57.86	57.86	57.64	57.68	57.68	-1.20%	-
Feb 24, 2026	58.22	58.38	57.94	58.38	58.38	1.11%	-
Feb 23, 2026	56.60	58.00	56.60	57.74	57.74	-0.17%	328
Feb 20, 2026	56.20	57.84	56.06	57.84	57.84	16.80%	1,445
Feb 19, 2026	49.93	49.93	49.27	49.52	49.52	-0.96%	-
Feb 18, 2026	50.06	50.44	49.94	50.00	50.00	-1.26%	-
Feb 17, 2026	50.58	50.64	50.12	50.64	50.64	-0.28%	-
Feb 16, 2026	50.74	50.90	50.68	50.78	50.78	-0.16%	-
Feb 13, 2026	50.14	51.14	50.14	50.86	50.86	-0.74%	-
Feb 12, 2026	51.68	51.68	51.24	51.24	51.24	0.47%	-
Feb 11, 2026	50.76	51.00	50.54	51.00	51.00	1.27%	-
Feb 10, 2026	50.48	50.48	50.36	50.36	50.36	2.46%	-
Feb 9, 2026	48.97	49.15	48.71	49.15	49.15	3.17%	-
Feb 6, 2026	47.47	47.64	47.46	47.64	47.64	-1.14%	-
Feb 5, 2026	48.99	48.99	48.19	48.19	48.19	-0.48%	-
Feb 4, 2026	48.39	48.42	48.20	48.42	48.42	0.81%	-
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%	-