MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.70	101.20	99.98	100.09	100.09	-0.83%	665,362
Apr 27, 2026	101.01	101.55	100.83	100.93	100.93	-0.04%	176,559
Apr 24, 2026	100.97	101.07	100.48	100.97	100.97	0.22%	180,109
Apr 23, 2026	101.12	101.31	99.69	100.75	100.75	-0.95%	1,547,319
Apr 22, 2026	102.35	102.78	101.49	101.72	101.72	0.09%	142,508
Apr 21, 2026	102.62	103.31	101.46	101.63	101.63	-0.84%	199,556
Apr 20, 2026	102.05	102.61	101.85	102.49	102.49	0.19%	99,309
Apr 17, 2026	102.00	103.13	102.00	102.30	102.30	1.14%	127,004
Apr 16, 2026	101.44	101.86	100.84	101.15	101.15	0.14%	98,544
Apr 15, 2026	100.28	101.27	100.28	101.01	101.01	0.77%	134,210
Apr 14, 2026	99.52	100.42	99.48	100.24	100.24	0.94%	83,433
Apr 13, 2026	97.29	99.33	97.11	99.31	99.31	1.71%	143,560
Apr 10, 2026	99.02	99.02	97.44	97.64	97.64	-1.23%	95,587
Apr 9, 2026	98.55	99.13	97.46	98.86	98.86	0.26%	172,309
Apr 8, 2026	99.05	99.53	98.21	98.60	98.60	2.22%	127,103
Apr 7, 2026	96.51	96.79	95.84	96.46	96.46	-0.53%	509,919
Apr 6, 2026	96.34	97.03	96.22	96.97	96.97	0.42%	730,292
Apr 2, 2026	95.68	97.31	94.94	96.56	96.56	0.11%	157,617
Apr 1, 2026	97.11	97.14	96.10	96.45	96.45	-0.26%	227,944
Mar 31, 2026	95.56	96.94	94.82	96.70	96.70	2.13%	265,257
Mar 30, 2026	95.15	95.68	94.29	94.68	94.68	0.41%	181,581
Mar 27, 2026	95.57	95.63	94.09	94.29	94.29	-1.95%	174,332
Mar 26, 2026	96.11	97.53	96.08	96.17	96.17	-0.63%	199,968
Mar 25, 2026	97.43	97.71	95.78	96.78	96.78	0.41%	163,217
Mar 24, 2026	96.86	97.11	95.98	96.39	96.39	-1.19%	177,616
Mar 23, 2026	97.80	99.21	97.55	97.55	97.55	0.47%	359,594
Mar 20, 2026	98.01	98.01	96.53	97.09	97.09	-0.90%	208,115
Mar 19, 2026	97.94	98.63	97.47	97.97	97.97	-0.34%	295,615
Mar 18, 2026	99.42	99.52	98.27	98.30	98.30	-1.59%	125,471
Mar 17, 2026	99.91	100.85	99.84	99.89	99.89	0.46%	96,152
Mar 16, 2026	99.43	99.95	99.17	99.43	99.43	0.94%	118,499
Mar 13, 2026	98.86	99.57	98.33	98.50	98.50	0.06%	133,554
Mar 12, 2026	100.31	100.31	98.44	98.44	98.44	-2.34%	198,849
Mar 11, 2026	102.93	102.93	100.44	100.80	100.80	-0.84%	131,054
Mar 10, 2026	102.74	102.96	101.14	101.66	101.66	-1.06%	246,496
Mar 9, 2026	101.73	103.02	100.34	102.74	102.74	-0.06%	275,737
Mar 6, 2026	102.75	103.06	101.71	102.80	102.80	-0.95%	196,240
Mar 5, 2026	104.69	104.96	103.37	103.79	103.79	-1.25%	197,594
Mar 4, 2026	105.50	105.86	105.01	105.10	105.10	-0.23%	161,251
Mar 3, 2026	104.75	105.95	103.83	105.34	105.34	-1.04%	282,102
Mar 2, 2026	105.75	106.94	105.66	106.45	106.45	-0.45%	200,884
Feb 27, 2026	105.84	106.97	105.70	106.93	106.93	-0.06%	109,677
Feb 26, 2026	106.14	107.05	106.09	106.99	106.99	0.82%	150,952
Feb 25, 2026	106.09	106.27	105.39	106.12	106.12	-0.04%	799,126
Feb 24, 2026	105.18	106.59	105.18	106.16	106.16	0.88%	93,843
Feb 23, 2026	105.63	105.92	104.58	105.23	105.23	-0.98%	146,120
Feb 20, 2026	105.63	106.94	105.50	106.27	106.27	0.10%	191,957
Feb 19, 2026	105.92	106.16	105.42	106.16	106.16	0.05%	112,156
Feb 18, 2026	105.31	106.24	105.01	106.11	106.11	0.78%	94,936
Feb 17, 2026	105.55	106.09	104.39	105.29	105.29	-0.27%	179,177
Feb 13, 2026	104.57	106.17	104.53	105.57	105.57	0.99%	197,828
Feb 12, 2026	105.97	106.23	104.18	104.53	104.53	-1.12%	103,418
Feb 11, 2026	106.45	106.45	105.10	105.71	105.71	-0.30%	70,136
Feb 10, 2026	105.86	106.89	105.75	106.03	106.03	0.27%	74,174
Feb 9, 2026	105.53	105.93	104.65	105.74	105.74	0.20%	69,786
Feb 6, 2026	104.28	105.63	104.22	105.53	105.53	1.77%	85,914
Feb 5, 2026	104.40	104.95	103.48	103.69	103.69	-1.63%	106,329
Feb 4, 2026	103.62	105.77	103.62	105.41	105.41	1.91%	144,258
Feb 3, 2026	105.08	105.08	102.61	103.43	103.43	-1.61%	120,312
Feb 2, 2026	104.57	105.32	104.35	105.12	105.12	0.35%	881,703
Jan 30, 2026	104.55	105.08	104.00	104.75	104.75	-0.26%	928,411
Jan 29, 2026	105.75	105.88	104.26	105.02	105.02	-1.01%	1,013,585
Jan 28, 2026	106.76	107.15	105.94	106.09	106.09	-0.78%	1,175,767
Jan 27, 2026	107.06	107.32	106.74	106.92	106.92	-0.22%	749,453
Jan 26, 2026	107.09	107.38	106.98	107.16	107.16	0.17%	561,967
Jan 23, 2026	107.46	107.58	106.72	106.98	106.98	-0.53%	611,273
Jan 22, 2026	107.26	108.10	107.26	107.55	107.55	0.59%	621,397
Jan 21, 2026	105.93	107.17	105.68	106.92	106.92	1.31%	968,064
Jan 20, 2026	105.63	106.37	105.34	105.54	105.54	-1.31%	813,713
Jan 16, 2026	107.64	107.72	106.91	106.94	106.94	-0.68%	796,846
Jan 15, 2026	107.79	107.98	107.05	107.67	107.67	0.37%	1,043,237
Jan 14, 2026	106.60	107.30	106.47	107.27	107.27	0.44%	904,451
Jan 13, 2026	107.52	107.63	106.42	106.80	106.80	-0.48%	759,065
Jan 12, 2026	106.98	107.44	106.74	107.32	107.32	0.07%	651,839
Jan 9, 2026	106.45	107.38	106.29	107.25	107.25	0.90%	704,107
Jan 8, 2026	105.25	106.55	105.02	106.29	106.29	0.99%	724,031
Jan 7, 2026	106.07	106.49	105.21	105.25	105.25	-0.80%	842,721
Jan 6, 2026	104.68	106.20	104.67	106.10	106.10	1.19%	873,994
Jan 5, 2026	103.67	105.30	103.61	104.85	104.85	1.28%	1,005,915
Jan 2, 2026	104.01	104.01	102.84	103.52	103.52	-0.04%	860,870
Dec 31, 2025	104.22	104.22	103.53	103.56	103.56	-0.72%	366,537
Dec 30, 2025	104.30	104.61	104.17	104.31	104.31	-0.08%	469,295
Dec 29, 2025	104.42	104.82	104.15	104.39	104.39	-0.29%	576,004
Dec 26, 2025	104.63	104.76	104.32	104.69	104.69	-0.01%	693,896
Dec 24, 2025	104.22	104.82	104.22	104.70	104.70	0.49%	599,102
Dec 23, 2025	104.42	104.50	103.92	104.19	104.19	-0.37%	544,643
Dec 22, 2025	103.93	104.71	103.86	104.58	104.58	-0.39%	1,098,963
Dec 19, 2025	104.49	105.37	104.49	104.99	103.59	0.24%	702,342
Dec 18, 2025	104.99	105.61	104.43	104.74	103.34	0.33%	805,240
Dec 17, 2025	105.04	105.72	104.32	104.40	103.00	-0.62%	813,653
Dec 16, 2025	105.53	105.76	104.52	105.05	103.65	-0.53%	986,871
Dec 15, 2025	106.03	106.14	105.17	105.61	104.20	0.05%	991,323
Dec 12, 2025	106.49	106.84	105.33	105.56	104.15	-0.77%	1,161,983
Dec 11, 2025	105.60	106.43	105.60	106.38	104.96	0.58%	920,260
Dec 10, 2025	103.97	106.08	103.97	105.77	104.36	1.73%	1,068,144
Dec 9, 2025	104.26	104.73	103.95	103.97	102.58	-0.34%	962,841
Dec 8, 2025	105.29	105.34	104.21	104.32	102.93	-0.83%	653,502
Dec 5, 2025	104.95	105.65	104.95	105.19	103.78	0.24%	637,453
Dec 4, 2025	104.70	105.03	104.22	104.94	103.54	0.23%	800,139
Dec 3, 2025	103.61	104.78	103.61	104.70	103.30	1.27%	720,366