Moncler S.p.A. (MONC) Historical Prices

Time Period

Events

Rows:

IT:MONC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.28	43.17	42.19	43.14	43.14	+2.42%	1,062,539	0.99
Oct 29, 2026	42.48	42.88	42.04	42.12	42.12	-0.82%	840,984	0.78
Oct 28, 2026	42.02	42.57	41.93	42.47	42.47	+0.83%	784,272	0.73
Oct 27, 2026	42.81	42.90	42.12	42.12	42.12	-2.05%	1,335,119	1.24
Oct 26, 2026	42.67	43.26	42.62	43.00	43.00	+0.80%	753,156	0.70
Oct 23, 2026	44.04	44.14	42.56	42.66	42.66	-3.18%	1,215,149	1.13
Oct 22, 2026	43.80	44.52	42.61	44.06	44.06	+2.61%	1,924,283	1.78
Oct 21, 2026	42.29	43.20	42.12	42.94	42.94	+1.32%	989,396	0.90
Oct 20, 2026	42.99	43.24	42.20	42.38	42.38	-0.87%	934,993	0.78
Oct 19, 2026	42.97	43.09	42.10	42.75	42.75	-1.16%	1,281,957	1.08
Oct 16, 2026	44.60	44.83	43.07	43.25	43.25	-2.57%	2,199,455	1.87
Oct 15, 2026	45.00	45.17	43.90	44.39	44.39	-0.54%	1,316,231	1.13
Oct 14, 2026	43.83	44.72	43.83	44.63	44.63	+1.80%	1,238,280	1.06
Oct 13, 2026	43.80	44.41	43.04	43.84	43.84	-0.57%	1,492,895	1.28
Oct 12, 2026	43.60	44.25	43.39	44.09	44.09	+1.31%	967,606	0.83
Oct 09, 2026	43.23	44.37	43.23	43.52	43.52	+1.19%	995,661	0.86
Oct 08, 2026	43.09	43.66	42.59	43.01	43.01	-0.44%	805,683	0.69
Oct 07, 2026	43.38	43.59	42.73	43.20	43.20	-0.76%	1,225,516	1.05
Oct 06, 2026	44.02	44.04	43.35	43.53	43.53	-0.59%	853,018	0.73
Oct 05, 2026	44.17	44.36	43.46	43.79	43.79	+0.21%	729,919	0.62
Oct 02, 2026	43.19	44.10	42.88	43.70	43.70	+0.71%	709,918	0.60
Oct 01, 2026	43.61	44.29	43.39	43.39	43.39	-2.80%	865,924	0.74
Sep 30, 2026	44.56	45.40	44.46	44.64	44.64	+0.31%	1,057,205	0.90
Sep 29, 2026	44.93	45.32	44.34	44.50	44.50	-0.45%	807,259	0.69
Sep 28, 2026	44.00	44.70	43.95	44.70	44.70	+2.62%	979,083	0.84
Sep 25, 2026	44.11	44.41	43.56	43.56	43.56	-0.11%	826,097	0.71
Sep 24, 2026	44.17	44.46	43.61	43.61	43.61	-1.60%	791,363	0.68
Sep 23, 2026	44.09	44.50	43.92	44.32	44.32	+1.16%	928,940	0.80
Sep 22, 2026	43.40	44.65	43.09	43.81	43.81	+0.76%	1,347,960	1.17
Sep 21, 2026	43.16	43.91	42.77	43.48	43.48	+0.53%	913,201	0.79
Sep 18, 2026	44.16	44.52	42.91	43.25	43.25	-1.68%	2,785,383	2.49
Sep 17, 2026	44.26	45.65	43.35	43.99	43.99	+0.55%	2,189,308	1.98
Sep 16, 2026	43.46	43.91	42.94	43.75	43.75	+0.67%	1,177,904	1.05
Sep 15, 2026	44.44	44.44	43.39	43.46	43.46	-1.98%	1,087,428	0.97
Sep 14, 2026	44.65	44.84	44.11	44.34	44.34	-0.78%	792,542	0.71
Sep 11, 2026	43.89	45.33	43.79	44.69	44.69	+2.50%	1,429,119	1.28
Sep 10, 2026	44.94	45.00	43.57	43.60	43.60	-3.45%	1,744,528	1.58
Sep 09, 2026	45.50	46.63	44.99	45.16	45.16	-1.74%	1,169,354	1.04
Sep 08, 2026	45.90	46.63	45.60	45.96	45.96	-0.48%	848,748	0.75
Sep 07, 2026	46.32	46.71	45.73	46.18	46.18	+0.74%	773,968	0.69
Sep 04, 2026	46.45	46.45	45.77	45.84	45.84	-0.71%	789,736	0.70
Sep 03, 2026	46.34	46.50	45.45	46.17	46.17	-0.84%	1,362,171	1.22
Sep 02, 2026	46.15	46.99	45.94	46.56	46.56	+0.89%	850,894	0.77
Sep 01, 2026	46.94	47.70	46.07	46.15	46.15	-2.04%	1,039,060	0.94
Aug 31, 2026	47.90	47.97	47.11	47.11	47.11	-1.28%	1,034,121	0.93
Aug 28, 2026	47.40	48.24	47.39	47.72	47.72	+1.32%	994,842	0.90
Aug 27, 2026	47.37	47.45	46.90	47.10	47.10	-1.03%	872,305	0.79
Aug 26, 2026	47.43	48.07	47.42	47.59	47.59	+0.87%	647,948	0.58
Aug 25, 2026	48.48	48.62	47.18	47.18	47.18	-2.22%	824,019	0.74
Aug 24, 2026	47.29	48.25	47.13	48.25	48.25	+2.44%	945,269	0.84

Rows:

Moncler S.p.A. historical prices

Moncler S.p.A. (MONC) Historical Prices

Become an Expert with TipRanks Premium