Moncler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.46	58.36	57.18	58.04	58.04	0.69%	1,136,831
Dec 4, 2025	58.30	58.60	57.52	57.64	57.64	-0.69%	548,001
Dec 3, 2025	57.90	58.26	57.02	58.04	58.04	-0.62%	637,436
Dec 2, 2025	57.92	59.16	57.70	58.40	58.40	0.48%	800,982
Dec 1, 2025	58.02	58.34	56.94	58.12	58.12	-	820,697
Nov 28, 2025	58.30	58.54	57.38	58.12	58.12	1.57%	741,364
Nov 27, 2025	57.00	57.94	56.82	57.22	57.22	0.07%	385,832
Nov 26, 2025	56.82	57.18	56.04	57.18	57.18	1.64%	552,086
Nov 25, 2025	56.40	56.44	55.42	56.26	56.26	-0.25%	576,122
Nov 24, 2025	56.90	57.26	56.08	56.40	56.40	0.32%	1,329,857
Nov 21, 2025	56.30	56.82	55.74	56.22	56.22	-0.50%	636,881
Nov 20, 2025	56.50	57.48	56.18	56.50	56.50	0.93%	820,620
Nov 19, 2025	55.78	56.30	54.84	55.98	55.98	1.12%	463,969
Nov 18, 2025	55.30	55.46	54.62	55.36	55.36	-1.21%	1,055,529
Nov 17, 2025	57.00	57.14	55.78	56.04	56.04	-1.93%	480,619
Nov 14, 2025	57.80	58.08	56.14	57.14	57.14	-1.65%	1,000,791
Nov 13, 2025	58.66	59.40	57.92	58.10	58.10	-0.62%	645,857
Nov 12, 2025	58.00	59.06	57.62	58.46	58.46	1.49%	920,702
Nov 11, 2025	56.96	58.22	56.72	57.60	57.60	2.09%	1,077,038
Nov 10, 2025	56.00	56.64	55.58	56.42	56.42	2.10%	1,099,237
Nov 7, 2025	54.02	55.86	54.02	55.26	55.26	2.75%	1,678,093
Nov 6, 2025	53.50	54.62	53.28	53.78	53.78	-	1,149,470
Nov 5, 2025	51.68	53.98	51.24	53.78	53.78	3.42%	1,184,020
Nov 4, 2025	53.16	53.46	51.46	52.00	52.00	-1.29%	817,789
Nov 3, 2025	51.88	52.76	51.48	52.68	52.68	1.31%	663,753
Oct 31, 2025	51.82	52.28	51.56	52.00	52.00	-0.42%	749,776
Oct 30, 2025	51.50	52.22	51.22	52.22	52.22	0.73%	742,455
Oct 29, 2025	51.92	53.00	51.40	51.84	51.84	-3.75%	2,072,297
Oct 28, 2025	53.66	54.48	53.30	53.86	53.86	0.11%	1,060,801
Oct 27, 2025	53.50	54.18	52.96	53.80	53.80	0.71%	976,279
Oct 24, 2025	53.86	54.12	52.82	53.42	53.42	-0.07%	743,503
Oct 23, 2025	52.16	53.70	52.06	53.46	53.46	2.85%	1,017,174
Oct 22, 2025	52.70	53.10	51.70	51.98	51.98	-2.51%	1,209,128
Oct 21, 2025	53.00	53.66	52.75	53.32	53.32	0.04%	905,087
Oct 20, 2025	52.80	53.30	52.32	53.30	53.30	1.60%	856,619
Oct 17, 2025	52.04	52.94	51.96	52.46	52.46	-0.68%	790,497
Oct 16, 2025	52.28	53.24	51.18	52.82	52.82	0.76%	1,540,142
Oct 15, 2025	52.00	53.34	51.46	52.42	52.42	7.77%	2,913,168
Oct 14, 2025	49.46	49.53	47.83	48.64	48.64	-2.33%	1,235,216
Oct 13, 2025	49.90	50.56	49.50	49.80	49.80	0.26%	588,993
Oct 10, 2025	50.76	51.38	49.51	49.67	49.67	-2.30%	767,648
Oct 9, 2025	52.20	52.32	50.52	50.84	50.84	-2.00%	1,155,708
Oct 8, 2025	51.42	52.18	51.12	51.88	51.88	0.89%	799,737
Oct 7, 2025	50.30	51.68	50.16	51.42	51.42	2.35%	740,989
Oct 6, 2025	50.90	51.64	50.24	50.24	50.24	-1.49%	762,560
Oct 3, 2025	51.46	51.74	50.70	51.00	51.00	-1.05%	794,740
Oct 2, 2025	50.96	52.16	50.90	51.54	51.54	2.59%	1,024,624
Oct 1, 2025	49.63	50.28	49.10	50.24	50.24	0.74%	565,056
Sep 30, 2025	50.38	51.06	49.59	49.87	49.87	-1.13%	756,842
Sep 29, 2025	48.83	50.44	48.55	50.44	50.44	3.59%	849,765