LVMH Moët Hennessy - Louis Vuitton (MC.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 480.75 | 483.70 | 478.15 | 480.00 | -0.30% | 404,209 |
| 2026-08-06 | 481.50 | 488.10 | 481.45 | 481.45 | +0.36% | 500,848 |
| 2026-08-05 | 483.10 | 483.60 | 471.00 | 479.70 | -1.09% | 455,763 |
| 2026-08-04 | 484.70 | 485.20 | 475.10 | 485.00 | -0.39% | 407,738 |
| 2026-08-03 | 474.80 | 496.35 | 474.77 | 486.90 | +2.47% | 546,862 |
| 2026-07-31 | 468.95 | 478.90 | 467.50 | 475.15 | +0.39% | 429,187 |
| 2026-07-30 | 467.30 | 478.40 | 462.55 | 473.30 | +1.14% | 538,828 |
| 2026-07-29 | 477.00 | 486.40 | 465.25 | 467.95 | -0.50% | 684,597 |
| 2026-07-28 | 469.40 | 481.15 | 451.80 | 470.30 | +0.75% | 876,705 |
| 2026-07-27 | 465.80 | 469.05 | 462.60 | 466.80 | +1.10% | 613,625 |
| 2026-07-24 | 451.80 | 461.70 | 449.50 | 461.70 | +1.80% | 602,580 |
| 2026-07-23 | 470.00 | 470.00 | 453.20 | 453.55 | -4.31% | 858,456 |
| 2026-07-22 | 475.00 | 479.55 | 470.85 | 474.00 | -0.95% | 570,614 |
| 2026-07-21 | 483.60 | 486.95 | 477.05 | 478.55 | -1.70% | 524,344 |
| 2026-07-20 | 491.95 | 494.55 | 484.25 | 486.85 | -1.67% | 288,346 |
| 2026-07-17 | 499.55 | 502.30 | 491.18 | 495.10 | -1.59% | 403,029 |
| 2026-07-16 | 491.00 | 503.10 | 491.00 | 503.10 | +1.47% | 404,055 |
| 2026-07-15 | 497.65 | 500.90 | 481.15 | 495.80 | +2.66% | 562,190 |
| 2026-07-14 | 484.65 | 486.10 | 475.20 | 482.95 | -1.74% | 293,665 |
| 2026-07-13 | 487.85 | 494.20 | 486.00 | 491.50 | +0.33% | 243,416 |
| 2026-07-10 | 492.95 | 495.15 | 486.35 | 489.90 | -0.62% | 331,061 |
| 2026-07-09 | 486.85 | 493.80 | 484.60 | 492.95 | +1.66% | 356,874 |
| 2026-07-08 | 493.55 | 494.60 | 480.25 | 484.90 | -2.20% | 562,427 |
| 2026-07-07 | 497.30 | 502.20 | 494.60 | 495.80 | +0.90% | 346,975 |
| 2026-07-06 | 495.65 | 503.80 | 489.05 | 491.40 | -0.87% | 310,889 |
| 2026-07-03 | 495.45 | 497.30 | 489.25 | 495.70 | -0.45% | 268,319 |
| 2026-07-02 | 484.55 | 502.20 | 483.80 | 497.95 | +3.52% | 496,575 |
| 2026-07-01 | 482.25 | 483.00 | 471.35 | 481.00 | -0.64% | 535,982 |
| 2026-06-30 | 490.00 | 491.50 | 478.55 | 484.10 | -1.67% | 594,173 |
| 2026-06-29 | 494.45 | 496.75 | 488.40 | 492.30 | -0.70% | 331,762 |
| 2026-06-26 | 493.45 | 498.50 | 487.20 | 495.75 | +0.27% | 469,731 |
| 2026-06-25 | 490.90 | 499.80 | 487.45 | 494.40 | +0.28% | 467,979 |
| 2026-06-24 | 484.65 | 495.40 | 484.65 | 493.00 | +1.92% | 527,249 |
| 2026-06-23 | 478.85 | 485.25 | 475.30 | 483.70 | +0.49% | 496,595 |
| 2026-06-22 | 499.20 | 501.50 | 481.35 | 481.35 | -3.59% | 1,100,825 |
| 2026-06-19 | 510.70 | 516.30 | 499.25 | 499.25 | -1.16% | 1,653,923 |
| 2026-06-18 | 507.00 | 517.50 | 505.10 | 505.10 | -1.15% | 858,552 |
| 2026-06-17 | 521.40 | 526.40 | 509.10 | 511.00 | -1.79% | 644,240 |
| 2026-06-16 | 512.80 | 523.80 | 509.80 | 520.30 | +1.50% | 582,796 |
| 2026-06-15 | 535.00 | 537.20 | 512.60 | 512.60 | +0.39% | 872,269 |
| 2026-06-12 | 508.00 | 521.20 | 501.10 | 510.60 | +3.53% | 930,219 |
| 2026-06-11 | 485.75 | 508.60 | 484.00 | 493.20 | +1.14% | 756,418 |
| 2026-06-10 | 496.30 | 497.75 | 485.55 | 487.65 | -0.94% | 631,718 |
| 2026-06-09 | 480.00 | 496.30 | 479.95 | 492.30 | +2.04% | 565,574 |
| 2026-06-08 | 473.15 | 486.65 | 470.55 | 482.45 | +0.71% | 468,807 |
| 2026-06-05 | 474.70 | 484.60 | 474.70 | 479.05 | +1.04% | 526,691 |
| 2026-06-04 | 461.05 | 479.95 | 460.95 | 474.10 | +2.88% | 478,113 |
| 2026-06-03 | 473.40 | 475.50 | 460.85 | 460.85 | -2.98% | 525,369 |
| 2026-06-02 | 473.00 | 479.75 | 471.75 | 475.00 | +1.11% | 558,401 |
| 2026-06-01 | 475.30 | 482.65 | 465.40 | 469.80 | -0.69% | 621,288 |
| 2026-05-29 | 486.00 | 491.10 | 473.05 | 473.05 | -1.64% | 1,701,998 |
| 2026-05-28 | 479.75 | 486.65 | 473.95 | 480.95 | -0.62% | 417,341 |
| 2026-05-27 | 474.15 | 493.10 | 473.40 | 483.95 | +3.14% | 723,742 |
| 2026-05-26 | 477.00 | 477.00 | 469.10 | 469.20 | -1.82% | 347,337 |
| 2026-05-25 | 476.20 | 480.65 | 473.95 | 477.90 | +1.12% | 375,016 |
| 2026-05-22 | 481.00 | 484.52 | 469.80 | 472.60 | -0.20% | 433,313 |
| 2026-05-21 | 472.90 | 480.60 | 468.55 | 473.55 | -0.05% | 569,293 |
| 2026-05-20 | 460.70 | 480.00 | 458.85 | 473.80 | +2.55% | 574,600 |
| 2026-05-19 | 456.05 | 465.85 | 454.60 | 462.00 | +1.26% | 528,303 |
| 2026-05-18 | 445.75 | 461.25 | 444.35 | 456.25 | +0.14% | 488,335 |
| 2026-05-15 | 454.50 | 459.80 | 452.80 | 455.60 | -1.14% | 530,300 |
| 2026-05-14 | 456.85 | 462.55 | 453.80 | 460.85 | +1.89% | 461,620 |
| 2026-05-13 | 452.20 | 454.40 | 444.75 | 452.30 | -0.17% | 556,573 |
| 2026-05-12 | 451.00 | 460.95 | 449.80 | 453.05 | +0.23% | 494,592 |
| 2026-05-11 | 470.35 | 471.60 | 450.00 | 452.00 | -4.38% | 683,161 |
| 2026-05-08 | 474.00 | 477.45 | 471.50 | 472.70 | -1.17% | 338,602 |
| 2026-05-07 | 477.45 | 493.50 | 476.65 | 478.30 | +0.91% | 625,472 |
| 2026-05-06 | 455.00 | 479.85 | 454.10 | 474.00 | +5.11% | 755,072 |
| 2026-05-05 | 442.05 | 453.15 | 441.25 | 450.95 | +1.35% | 467,424 |
| 2026-05-04 | 453.50 | 455.35 | 443.20 | 444.95 | -1.43% | 639,945 |
| 2026-04-30 | 444.85 | 452.30 | 440.00 | 451.40 | +0.66% | 663,061 |
| 2026-04-29 | 452.60 | 453.35 | 445.40 | 448.45 | -1.39% | 482,053 |
| 2026-04-28 | 461.00 | 464.50 | 454.75 | 454.75 | -2.72% | 507,456 |
| 2026-04-27 | 473.25 | 474.25 | 466.40 | 467.45 | -0.89% | 373,342 |
| 2026-04-24 | 469.85 | 474.80 | 464.25 | 471.65 | -0.75% | 472,376 |
| 2026-04-23 | 470.00 | 477.65 | 468.15 | 475.20 | +0.19% | 562,027 |
| 2026-04-22 | 483.75 | 484.95 | 473.50 | 474.30 | -2.41% | 458,903 |
| 2026-04-21 | 490.40 | 497.40 | 486.00 | 486.00 | -0.93% | 530,998 |
| 2026-04-20 | 488.95 | 492.60 | 484.65 | 490.55 | -1.77% | 482,695 |
| 2026-04-17 | 485.80 | 503.70 | 483.40 | 499.40 | +3.17% | 875,001 |
| 2026-04-16 | 484.10 | 490.00 | 481.75 | 484.05 | +0.45% | 419,784 |
| 2026-04-15 | 478.90 | 483.45 | 468.25 | 481.90 | +0.09% | 562,316 |
| 2026-04-14 | 476.00 | 487.65 | 466.50 | 481.45 | -0.06% | 988,273 |
| 2026-04-13 | 476.00 | 481.75 | 473.20 | 481.75 | -0.32% | 505,697 |
| 2026-04-10 | 488.45 | 492.85 | 483.30 | 483.30 | -0.13% | 495,552 |
| 2026-04-09 | 493.05 | 494.85 | 475.68 | 483.95 | -2.99% | 631,425 |
| 2026-04-08 | 498.25 | 505.50 | 492.75 | 498.85 | +6.85% | 948,639 |
| 2026-04-07 | 475.00 | 481.95 | 464.65 | 466.85 | -0.89% | 446,476 |
| 2026-04-02 | 467.10 | 474.70 | 463.75 | 471.05 | -0.01% | 310,354 |
| 2026-04-01 | 477.20 | 477.90 | 465.55 | 471.10 | +1.73% | 447,850 |
| 2026-03-31 | 460.35 | 467.05 | 459.35 | 463.10 | -0.12% | 536,097 |
| 2026-03-30 | 455.45 | 463.80 | 454.65 | 463.65 | +1.73% | 366,692 |
| 2026-03-27 | 458.30 | 459.70 | 453.35 | 455.75 | -0.56% | 507,326 |
| 2026-03-26 | 456.15 | 466.15 | 456.15 | 458.30 | -0.88% | 648,041 |
| 2026-03-25 | 465.00 | 468.20 | 457.60 | 462.35 | +0.35% | 482,280 |
| 2026-03-24 | 470.20 | 473.45 | 456.68 | 460.75 | -1.25% | 586,208 |
| 2026-03-23 | 451.00 | 481.55 | 450.90 | 466.60 | +1.89% | 762,197 |
| 2026-03-20 | 465.00 | 468.65 | 453.65 | 457.95 | -0.50% | 1,359,678 |
| 2026-03-19 | 461.65 | 465.10 | 458.85 | 460.25 | -1.77% | 772,011 |
| 2026-03-18 | 473.80 | 478.15 | 464.80 | 468.55 | -0.78% | 772,066 |
| 2026-03-17 | 481.05 | 481.20 | 470.90 | 472.25 | -1.41% | 474,737 |
| 2026-03-16 | 476.35 | 480.63 | 468.05 | 479.00 | +1.12% | 561,707 |
| 2026-03-13 | 489.20 | 493.15 | 470.55 | 473.70 | -4.30% | 845,874 |
| 2026-03-12 | 495.30 | 497.40 | 490.20 | 495.00 | -1.06% | 557,471 |
| 2026-03-11 | 500.00 | 505.50 | 497.65 | 500.30 | -0.83% | 513,248 |
| 2026-03-10 | 510.00 | 512.50 | 500.20 | 504.50 | +1.37% | 497,768 |
| 2026-03-09 | 492.10 | 500.10 | 487.85 | 497.70 | -0.90% | 561,652 |
| 2026-03-06 | 509.90 | 512.20 | 496.80 | 502.20 | -0.71% | 539,491 |
| 2026-03-05 | 500.00 | 510.30 | 497.85 | 505.80 | -0.32% | 628,564 |
| 2026-03-04 | 509.60 | 510.00 | 498.85 | 507.40 | +1.04% | 543,674 |
| 2026-03-03 | 511.00 | 513.60 | 496.35 | 502.20 | -3.52% | 811,981 |
| 2026-03-02 | 510.00 | 528.80 | 506.00 | 520.50 | -4.34% | 774,130 |
| 2026-02-27 | 548.00 | 549.90 | 538.90 | 544.10 | -1.36% | 623,509 |
| 2026-02-26 | 549.60 | 558.90 | 548.40 | 551.60 | -0.25% | 370,208 |
| 2026-02-25 | 568.00 | 568.20 | 549.30 | 553.00 | -1.57% | 420,512 |
| 2026-02-24 | 554.60 | 566.30 | 552.10 | 561.80 | +0.68% | 377,541 |
| 2026-02-23 | 554.50 | 569.60 | 552.00 | 558.00 | +0.59% | 510,414 |
| 2026-02-20 | 541.40 | 559.20 | 540.10 | 554.70 | +4.37% | 929,807 |
| 2026-02-19 | 529.10 | 531.80 | 523.30 | 531.50 | -0.45% | 352,903 |
| 2026-02-18 | 529.00 | 534.50 | 523.20 | 533.90 | +1.17% | 372,173 |
| 2026-02-17 | 515.50 | 529.10 | 515.20 | 527.70 | +1.81% | 319,076 |
| 2026-02-16 | 521.70 | 527.90 | 518.10 | 518.30 | +0.80% | 270,417 |
| 2026-02-13 | 524.10 | 524.10 | 512.00 | 514.20 | -1.96% | 575,387 |
| 2026-02-12 | 533.00 | 534.70 | 524.20 | 524.50 | -0.11% | 452,881 |
| 2026-02-11 | 536.50 | 538.20 | 525.10 | 525.10 | -2.34% | 389,742 |
| 2026-02-10 | 540.00 | 543.90 | 527.10 | 537.70 | +0.43% | 424,913 |
| 2026-02-09 | 536.10 | 538.00 | 532.40 | 535.40 | -0.15% | 276,311 |
| 2026-02-06 | 534.00 | 537.60 | 527.40 | 536.20 | -0.37% | 328,385 |
| 2026-02-05 | 538.70 | 543.00 | 532.10 | 538.20 | +0.39% | 400,469 |
| 2026-02-04 | 530.40 | 537.70 | 527.50 | 536.10 | +1.34% | 474,341 |
| 2026-02-03 | 543.40 | 543.60 | 522.90 | 529.00 | -1.73% | 668,007 |
| 2026-02-02 | 547.00 | 548.90 | 538.30 | 538.30 | -1.57% | 670,274 |
| 2026-01-30 | 548.70 | 551.20 | 541.90 | 546.90 | +0.83% | 579,526 |
| 2026-01-29 | 543.30 | 552.00 | 540.60 | 542.40 | -0.07% | 609,605 |
| 2026-01-28 | 556.00 | 567.50 | 535.40 | 542.80 | -7.89% | 1,402,549 |
| 2026-01-27 | 586.70 | 593.40 | 584.50 | 589.30 | +0.22% | 351,605 |
| 2026-01-26 | 589.90 | 592.30 | 585.30 | 588.00 | -0.57% | 324,393 |
| 2026-01-23 | 592.60 | 596.50 | 586.20 | 591.40 | -0.72% | 307,456 |
| 2026-01-22 | 596.90 | 598.00 | 590.00 | 595.70 | +1.79% | 424,103 |
| 2026-01-21 | 576.90 | 587.10 | 575.20 | 585.20 | +2.67% | 401,160 |
| 2026-01-20 | 576.20 | 577.20 | 564.20 | 570.00 | -2.20% | 775,476 |
| 2026-01-19 | 585.00 | 590.20 | 580.00 | 582.80 | -4.33% | 568,048 |
| 2026-01-16 | 623.60 | 626.10 | 602.30 | 609.20 | -2.64% | 574,531 |
| 2026-01-15 | 645.80 | 647.30 | 622.70 | 625.70 | -1.91% | 570,522 |
| 2026-01-14 | 648.30 | 652.00 | 635.40 | 637.90 | -1.35% | 478,234 |
| 2026-01-13 | 646.90 | 652.40 | 643.60 | 646.60 | -0.26% | 262,288 |
| 2026-01-12 | 653.30 | 654.20 | 643.10 | 648.30 | -0.58% | 275,960 |
| 2026-01-09 | 635.10 | 654.30 | 635.10 | 652.10 | +2.77% | 426,319 |
| 2026-01-08 | 624.00 | 636.90 | 621.80 | 634.50 | +0.83% | 274,288 |
| 2026-01-07 | 644.80 | 644.90 | 619.40 | 629.30 | -2.34% | 382,674 |
| 2026-01-06 | 638.70 | 647.60 | 631.70 | 644.40 | +0.25% | 296,253 |
| 2026-01-05 | 643.70 | 649.00 | 635.70 | 642.80 | +0.16% | 266,328 |
| 2026-01-02 | 641.50 | 646.20 | 637.90 | 641.80 | -0.50% | 313,581 |
| 2025-12-31 | 636.90 | 645.00 | 635.70 | 645.00 | +0.89% | 105,713 |
| 2025-12-30 | 631.10 | 641.60 | 630.10 | 639.30 | +0.96% | 179,559 |
| 2025-12-29 | 632.90 | 635.60 | 629.10 | 633.20 | +0.17% | 199,081 |
| 2025-12-24 | 629.70 | 634.70 | 629.50 | 632.10 | +0.77% | 55,878 |
| 2025-12-23 | 627.70 | 630.50 | 625.20 | 627.30 | -0.06% | 161,944 |
| 2025-12-22 | 631.00 | 634.70 | 625.80 | 627.70 | -0.63% | 242,753 |
| 2025-12-19 | 627.10 | 639.60 | 624.10 | 631.70 | -0.89% | 656,414 |
| 2025-12-18 | 629.90 | 640.00 | 626.40 | 637.40 | +0.90% | 358,735 |
| 2025-12-17 | 635.70 | 636.10 | 624.60 | 631.70 | -0.75% | 310,852 |
| 2025-12-16 | 622.70 | 638.00 | 622.40 | 636.50 | +1.66% | 439,780 |
| 2025-12-15 | 625.60 | 636.70 | 624.90 | 626.10 | +0.26% | 288,301 |
| 2025-12-12 | 625.00 | 630.00 | 621.30 | 624.50 | -0.11% | 234,630 |
| 2025-12-11 | 625.00 | 630.80 | 620.40 | 625.20 | +1.03% | 308,923 |
| 2025-12-10 | 616.00 | 624.80 | 611.00 | 618.80 | +0.41% | 301,108 |
| 2025-12-09 | 621.50 | 623.80 | 614.90 | 616.30 | -1.42% | 226,771 |
| 2025-12-08 | 625.90 | 627.40 | 619.00 | 625.20 | -0.46% | 272,878 |
| 2025-12-05 | 630.10 | 631.00 | 621.60 | 628.10 | -0.79% | 405,642 |
| 2025-12-04 | 632.90 | 634.80 | 630.90 | 633.10 | +0.44% | 383,235 |
| 2025-12-03 | 630.50 | 633.90 | 624.70 | 630.30 | -0.93% | 325,251 |
| 2025-12-02 | 639.20 | 646.70 | 632.00 | 636.20 | -1.01% | 370,567 |
| 2025-12-01 | 635.80 | 646.50 | 632.70 | 642.70 | +1.13% | 368,728 |
| 2025-11-28 | 629.10 | 637.40 | 627.70 | 635.50 | +1.29% | 380,928 |
| 2025-11-27 | 625.40 | 628.70 | 621.60 | 627.40 | +0.32% | 157,842 |
| 2025-11-26 | 623.70 | 628.10 | 617.90 | 625.40 | +0.98% | 287,616 |
| 2025-11-25 | 621.70 | 623.50 | 613.60 | 619.30 | -0.39% | 381,010 |
| 2025-11-24 | 630.00 | 630.70 | 620.80 | 621.70 | -0.21% | 654,594 |
| 2025-11-21 | 610.80 | 623.00 | 609.10 | 623.00 | +0.55% | 451,386 |
| 2025-11-20 | 614.10 | 626.80 | 611.90 | 619.60 | +1.64% | 406,558 |
| 2025-11-19 | 608.70 | 614.70 | 603.70 | 609.60 | -0.28% | 329,533 |
| 2025-11-18 | 615.00 | 617.70 | 606.10 | 611.30 | -2.04% | 499,293 |
| 2025-11-17 | 632.00 | 634.50 | 620.10 | 624.00 | -2.04% | 321,628 |
| 2025-11-14 | 635.80 | 643.90 | 628.30 | 637.00 | +0.03% | 357,865 |
| 2025-11-13 | 650.00 | 654.70 | 636.00 | 636.80 | -1.61% | 450,276 |
| 2025-11-12 | 637.00 | 650.40 | 635.00 | 647.20 | +2.26% | 487,410 |
| 2025-11-11 | 622.10 | 639.10 | 621.30 | 632.90 | +2.43% | 405,420 |
| 2025-11-10 | 616.20 | 620.60 | 611.20 | 617.90 | +2.44% | 323,780 |
| 2025-11-07 | 602.20 | 606.40 | 600.60 | 603.20 | +0.53% | 291,704 |
| 2025-11-06 | 610.80 | 617.10 | 598.50 | 600.00 | -2.09% | 403,702 |
| 2025-11-05 | 596.30 | 617.60 | 591.40 | 612.80 | +0.26% | 286,517 |
| 2025-11-04 | 609.90 | 612.50 | 602.00 | 611.20 | -0.91% | 291,674 |
| 2025-11-03 | 612.70 | 621.70 | 609.00 | 616.80 | +0.77% | 310,321 |
| 2025-10-31 | 607.30 | 613.70 | 605.70 | 612.10 | +0.33% | 367,194 |
| 2025-10-30 | 614.90 | 618.60 | 605.20 | 610.10 | -1.41% | 286,364 |
| 2025-10-29 | 611.30 | 620.20 | 610.00 | 618.80 | +0.68% | 367,283 |
| 2025-10-28 | 606.60 | 617.00 | 606.40 | 614.60 | +0.51% | 253,829 |
| 2025-10-27 | 613.00 | 614.40 | 603.20 | 611.50 | -0.16% | 291,320 |
| 2025-10-24 | 622.00 | 624.20 | 609.00 | 612.50 | -1.34% | 276,678 |
| 2025-10-23 | 622.30 | 631.70 | 620.60 | 620.80 | -0.39% | 370,311 |
| 2025-10-22 | 610.90 | 623.20 | 606.70 | 623.20 | +1.04% | 709,684 |
| 2025-10-21 | 609.20 | 619.60 | 608.70 | 616.80 | +0.77% | 381,067 |
| 2025-10-20 | 607.20 | 614.10 | 605.30 | 612.10 | +1.06% | 360,732 |
| 2025-10-17 | 597.00 | 608.00 | 594.10 | 605.70 | +0.58% | 429,369 |
| 2025-10-16 | 598.70 | 607.90 | 593.30 | 602.20 | +0.72% | 553,170 |
| 2025-10-15 | 602.00 | 611.80 | 585.50 | 597.90 | +12.22% | 1,376,612 |
| 2025-10-14 | 534.00 | 536.00 | 527.40 | 532.80 | -1.41% | 448,092 |
| 2025-10-13 | 548.20 | 557.10 | 535.90 | 540.40 | -1.03% | 518,104 |
| 2025-10-10 | 562.00 | 567.70 | 543.80 | 546.00 | -2.36% | 582,762 |
| 2025-10-09 | 585.00 | 585.30 | 558.80 | 559.20 | -2.83% | 535,910 |
| 2025-10-08 | 555.70 | 576.90 | 554.80 | 575.50 | +2.77% | 651,388 |
| 2025-10-07 | 546.00 | 563.20 | 545.00 | 560.00 | +3.63% | 689,135 |
| 2025-10-06 | 551.00 | 551.40 | 537.70 | 540.40 | -2.30% | 600,595 |
| 2025-10-03 | 542.90 | 553.10 | 539.60 | 553.10 | +1.88% | 586,960 |
| 2025-10-02 | 533.80 | 544.60 | 533.30 | 542.90 | +3.61% | 561,065 |
| 2025-10-01 | 523.30 | 529.80 | 521.70 | 524.00 | +0.67% | 381,637 |
| 2025-09-30 | 522.00 | 524.40 | 516.70 | 520.50 | -0.50% | 461,947 |
| 2025-09-29 | 519.10 | 525.80 | 514.40 | 523.10 | +1.43% | 398,489 |
| 2025-09-26 | 510.00 | 520.40 | 508.80 | 515.70 | +1.76% | 395,227 |
| 2025-09-25 | 509.10 | 514.20 | 504.60 | 506.80 | -0.45% | 394,947 |
| 2025-09-24 | 521.30 | 521.60 | 507.70 | 509.10 | -2.69% | 530,170 |
| 2025-09-23 | 510.00 | 530.10 | 507.60 | 523.20 | +3.20% | 502,090 |
| 2025-09-22 | 510.60 | 512.90 | 502.50 | 507.00 | -0.71% | 286,999 |
| 2025-09-19 | 514.00 | 521.80 | 510.60 | 510.60 | -1.35% | 884,978 |
| 2025-09-18 | 509.60 | 525.30 | 509.30 | 517.60 | +1.23% | 529,829 |
| 2025-09-17 | 510.10 | 512.30 | 503.50 | 511.30 | +0.71% | 508,171 |
| 2025-09-16 | 503.80 | 516.10 | 502.60 | 507.70 | +0.69% | 559,413 |
| 2025-09-15 | 492.80 | 506.20 | 492.30 | 504.20 | +2.76% | 420,577 |
| 2025-09-12 | 486.50 | 494.15 | 483.05 | 490.65 | +0.68% | 382,126 |
| 2025-09-11 | 490.85 | 493.45 | 483.55 | 487.35 | -0.49% | 357,770 |
| 2025-09-10 | 491.25 | 497.85 | 486.60 | 489.75 | -0.46% | 431,683 |
| 2025-09-09 | 495.45 | 503.50 | 487.90 | 492.00 | -0.84% | 339,904 |
| 2025-09-08 | 498.15 | 499.35 | 492.85 | 496.15 | -0.02% | 294,081 |
| 2025-09-05 | 500.00 | 503.10 | 490.60 | 496.25 | -0.57% | 518,330 |
| 2025-09-04 | 516.80 | 520.00 | 498.90 | 499.10 | -4.17% | 595,875 |
| 2025-09-03 | 518.10 | 524.80 | 516.50 | 520.80 | +1.52% | 594,776 |
| 2025-09-02 | 512.10 | 523.70 | 511.40 | 513.00 | +1.85% | 566,516 |
| 2025-09-01 | 505.50 | 508.90 | 501.70 | 503.70 | -0.08% | 206,296 |
| 2025-08-29 | 510.00 | 515.60 | 504.10 | 504.10 | -1.75% | 452,290 |
| 2025-08-28 | 502.70 | 525.50 | 502.70 | 513.10 | +2.21% | 638,110 |
| 2025-08-27 | 486.80 | 507.10 | 486.20 | 502.00 | +3.24% | 518,343 |
| 2025-08-26 | 483.10 | 495.35 | 482.65 | 486.25 | -0.37% | 2,474,373 |
| 2025-08-25 | 495.25 | 495.60 | 486.10 | 488.05 | -1.42% | 286,199 |
| 2025-08-22 | 481.75 | 498.60 | 481.45 | 495.10 | +2.08% | 423,115 |
| 2025-08-21 | 492.15 | 493.55 | 482.55 | 485.00 | -1.73% | 318,262 |
| 2025-08-20 | 485.80 | 498.80 | 484.95 | 493.55 | +0.75% | 408,762 |
| 2025-08-19 | 475.55 | 491.30 | 475.05 | 489.90 | +2.95% | 403,634 |
| 2025-08-18 | 477.15 | 477.60 | 469.85 | 475.85 | -0.05% | 374,669 |
| 2025-08-15 | 474.00 | 477.20 | 470.95 | 476.10 | +0.68% | 436,434 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+16.81%). Worst month: Mar (-14.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is LVMH Moët Hennessy - Louis Vuitton's (MC.PA) latest close?
480.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is MC.PA's 52-week high and low?
654.70 high and 440.00 low over the trailing 52 weeks, as of 2026-08-07.
What is LVMH Moët Hennessy - Louis Vuitton's strongest and weakest month historically?
Historically, MC.PA's strongest calendar month has been Oct (average +16.81%) and its weakest Mar (average -14.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.