MONC

Moncler Historical Data

MONC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 49.05 1.05 2.19% 48.20 49.13 48.16 1,342,195
Nov 29 2022 48.00 0.50 1.05% 48.20 48.76 47.56 591,874
Nov 28 2022 47.50 -0.50 -1.04% 47.96 48.22 47.32 564,456
Nov 25 2022 48.00 -0.13 -0.27% 48.13 48.18 47.44 416,514
Nov 24 2022 48.13 -0.16 -0.33% 48.20 48.33 47.55 482,235
Nov 23 2022 48.29 -0.04 -0.08% 48.40 48.67 47.78 557,018
Nov 22 2022 48.33 -0.03 -0.06% 48.10 48.47 47.43 478,140
Nov 21 2022 48.36 -1.47 -2.95% 49.04 49.56 47.85 684,195
Nov 18 2022 49.83 -0.05 -0.1% 50.30 50.30 49.34 815,382
Nov 17 2022 49.88 -0.14 -0.28% 50.38 50.74 49.55 615,979
Nov 16 2022 50.02 -0.60 -1.19% 50.74 51.24 49.88 733,751
Nov 15 2022 50.62 0.16 0.32% 50.96 51.20 50.30 615,104
Nov 14 2022 50.46 -1.06 -2.06% 52.00 52.00 50.20 658,487
Nov 11 2022 51.52 1.95 3.93% 52.40 52.96 50.80 1,655,800
Nov 10 2022 49.57 2.85 6.1% 46.31 49.65 45.75 1,170,063
Nov 09 2022 46.72 0.27 0.58% 46.00 47.00 45.95 503,971
Nov 08 2022 46.45 0.94 2.07% 45.12 46.65 44.81 649,635
Nov 07 2022 45.51 0.12 0.26% 44.94 46.13 44.78 532,195
Nov 04 2022 45.39 3.13 7.41% 43.21 46.27 43.03 1,690,841
Nov 03 2022 42.26 -1.21 -2.78% 42.79 42.99 40.66 775,953
Nov 02 2022 43.47 -0.71 -1.61% 44.33 44.95 43.17 1,146,494
Nov 01 2022 44.18 0.49 1.12% 44.40 45.33 43.60 758,077
Oct 31 2022 43.69 -1.60 -3.53% 45.51 45.51 43.60 929,757
Oct 28 2022 45.29 0.00 +0.00% 45.50 45.91 44.90 0.00
Oct 28 2022 45.29 -1.07 -2.31% 45.50 45.91 44.90 878,616
Oct 27 2022 46.36 -2.04 -4.21% 47.14 47.36 45.28 1,776,432
Oct 26 2022 48.40 -0.53 -1.08% 48.78 48.91 47.79 779,016
Oct 25 2022 48.93 2.90 6.3% 46.32 48.99 45.78 1,183,803
Oct 24 2022 46.03 0.08 0.17% 46.21 46.40 44.42 881,810
Oct 21 2022 45.95 -1.39 -2.94% 46.69 46.69 45.34 915,604
Oct 20 2022 47.34 1.01 2.18% 46.42 47.64 45.99 1,120,928
Oct 19 2022 46.33 -0.36 -0.77% 46.69 46.82 45.95 614,357
Oct 18 2022 46.69 0.27 0.58% 47.00 47.38 46.14 673,135
Oct 17 2022 46.42 1.14 2.52% 45.27 46.47 43.74 747,030
Oct 14 2022 45.28 0.08 0.18% 46.00 47.00 45.23 832,732
Oct 13 2022 45.20 -0.40 -0.88% 45.36 46.00 42.93 1,009,964
Oct 12 2022 45.60 1.23 2.77% 44.45 45.88 44.27 959,182
Oct 11 2022 44.37 0.37 0.84% 43.50 44.85 43.10 650,692
Oct 10 2022 44.00 -0.48 -1.08% 43.70 44.75 43.01 480,973
Oct 07 2022 44.48 -1.14 -2.5% 45.11 45.26 44.28 607,719
Oct 06 2022 45.62 0.22 0.48% 45.88 46.27 45.14 533,369
Oct 05 2022 45.40 -0.39 -0.85% 45.22 45.88 44.90 485,662
Oct 04 2022 45.79 3.42 8.07% 43.10 45.79 42.77 1,090,865
Oct 03 2022 42.37 -0.02 -0.05% 41.82 42.37 40.80 569,513
Sep 30 2022 42.39 0.20 0.47% 42.15 42.57 41.50 689,416
Sep 29 2022 42.19 -1.33 -3.06% 43.20 43.38 41.31 779,188
Sep 28 2022 43.52 0.53 1.23% 42.47 43.52 41.81 719,593
Sep 27 2022 42.99 -0.06 -0.14% 43.13 44.12 42.80 543,518
Sep 26 2022 43.05 1.44 3.46% 42.02 43.76 41.97 805,678
Sep 23 2022 41.61 -0.73 -1.72% 42.09 42.24 40.17 811,954
Sep 22 2022 42.34 -2.66 -5.91% 43.93 44.44 42.34 830,424
Sep 21 2022 45.00 0.70 1.58% 43.71 45.03 43.71 375,606
Sep 20 2022 44.30 0.33 0.75% 44.34 45.05 43.95 557,779
Sep 19 2022 43.97 0.60 1.38% 43.18 44.58 42.81 525,538
Sep 16 2022 43.37 -0.68 -1.54% 43.18 43.37 42.59 1,570,404
Sep 15 2022 44.05 -1.22 -2.69% 45.32 45.52 43.79 808,011
Sep 14 2022 45.27 0.74 1.66% 44.20 45.57 44.17 583,640
Sep 13 2022 44.53 -1.04 -2.28% 45.80 46.22 44.53 596,099
Sep 12 2022 45.57 0.56 1.24% 45.42 46.08 45.17 473,241
Sep 09 2022 45.01 0.82 1.86% 44.27 45.36 44.16 558,865
Sep 08 2022 44.19 0.32 0.73% 44.19 44.25 42.45 566,966
Sep 07 2022 43.87 0.23 0.53% 43.59 43.87 42.81 362,220
Sep 06 2022 43.64 0.04 0.09% 43.39 44.06 43.07 373,850
Sep 05 2022 43.60 -1.15 -2.57% 43.71 43.99 43.21 341,442
Sep 02 2022 44.75 1.25 2.87% 43.94 44.87 43.56 441,045
Your Recent History
BIT
MONC
Moncler
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 17:00:56