MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	81.34	81.92	81.02	81.70	-	-0.10%	174,351
Mar 5, 2026	82.34	82.81	81.21	81.78	81.78	-1.11%	425,946
Mar 4, 2026	83.02	83.02	82.12	82.70	82.70	-0.60%	244,908
Mar 3, 2026	83.72	83.78	82.02	83.20	83.20	-2.35%	1,268,618
Mar 2, 2026	85.43	85.43	84.65	85.20	85.20	-0.46%	252,389
Feb 27, 2026	84.52	85.71	84.41	85.59	85.59	1.11%	183,613
Feb 26, 2026	84.68	84.94	84.13	84.65	84.65	-0.41%	138,895
Feb 25, 2026	85.67	85.67	84.58	85.00	85.00	-0.68%	189,701
Feb 24, 2026	84.92	85.73	84.92	85.58	85.58	0.86%	190,051
Feb 23, 2026	85.34	85.95	84.59	84.85	84.85	-1.22%	506,020
Feb 20, 2026	85.83	86.23	85.33	85.90	85.90	-0.30%	301,050
Feb 19, 2026	85.25	86.23	85.10	86.16	86.16	1.65%	424,399
Feb 18, 2026	84.67	85.07	84.30	84.76	84.76	-0.68%	126,321
Feb 17, 2026	84.86	85.43	84.24	85.34	85.34	0.06%	275,150
Feb 13, 2026	84.88	85.74	84.57	85.29	85.29	0.36%	155,574
Feb 12, 2026	86.46	86.56	84.77	84.98	84.98	-0.77%	314,551
Feb 11, 2026	84.89	85.68	84.68	85.64	85.64	1.25%	216,718
Feb 10, 2026	84.18	84.71	84.03	84.58	84.58	0.73%	322,653
Feb 9, 2026	83.17	84.01	82.96	83.97	83.97	1.13%	307,898
Feb 6, 2026	82.31	83.11	82.20	83.03	83.03	1.64%	158,706
Feb 5, 2026	82.49	82.49	81.47	81.69	81.69	-1.19%	305,893
Feb 4, 2026	81.84	82.87	81.57	82.67	82.67	1.40%	896,393
Feb 3, 2026	80.30	81.68	80.30	81.53	81.53	1.02%	268,248
Feb 2, 2026	80.11	80.71	79.84	80.71	80.71	0.50%	248,175
Jan 30, 2026	80.54	80.54	79.67	80.31	80.31	-0.90%	268,882
Jan 29, 2026	81.13	81.76	80.52	81.04	81.04	0.61%	331,256
Jan 28, 2026	80.93	81.42	80.21	80.55	80.55	-0.74%	907,152
Jan 27, 2026	80.31	81.21	80.24	81.15	81.15	1.41%	787,986
Jan 26, 2026	79.93	80.17	79.65	80.02	80.02	0.84%	270,030
Jan 23, 2026	78.83	79.35	78.71	79.35	79.35	0.60%	298,189
Jan 22, 2026	79.15	79.24	78.75	78.88	78.88	0.24%	321,659
Jan 21, 2026	77.42	78.77	77.37	78.69	78.69	1.76%	345,245
Jan 20, 2026	77.49	77.76	76.81	77.33	77.33	-0.17%	425,311
Jan 16, 2026	77.32	77.55	76.87	77.46	77.46	-0.32%	382,654
Jan 15, 2026	77.35	77.74	76.55	77.71	77.71	0.88%	293,419
Jan 14, 2026	76.04	77.32	76.03	77.03	77.03	2.16%	893,267
Jan 13, 2026	74.95	75.40	74.88	75.40	75.40	0.33%	95,599
Jan 12, 2026	75.06	75.42	74.83	75.15	75.15	0.24%	135,432
Jan 9, 2026	75.03	75.44	74.72	74.97	74.97	-0.05%	434,514
Jan 8, 2026	73.16	75.23	73.15	75.01	75.01	2.39%	198,949
Jan 7, 2026	74.28	74.34	73.14	73.26	73.26	-1.25%	39,852
Jan 6, 2026	73.79	74.25	73.58	74.19	74.19	0.35%	90,333
Jan 5, 2026	73.55	74.13	73.04	73.93	73.93	0.34%	114,305
Jan 2, 2026	73.20	73.85	72.77	73.68	73.68	1.22%	26,107
Dec 31, 2025	73.12	73.15	72.79	72.79	72.79	-0.59%	47,072
Dec 30, 2025	73.11	73.36	73.10	73.22	73.22	0.44%	57,939
Dec 29, 2025	72.87	73.03	72.79	72.90	72.90	-0.18%	75,480
Dec 26, 2025	72.88	73.04	72.71	73.03	73.03	0.41%	50,430
Dec 24, 2025	72.74	72.97	72.60	72.73	72.73	0.32%	33,618
Dec 23, 2025	72.43	72.69	72.32	72.50	72.50	0.08%	77,196
Dec 22, 2025	72.56	72.64	72.32	72.44	72.44	-2.50%	78,023
Dec 19, 2025	74.27	74.54	74.21	74.30	72.50	0.55%	82,832
Dec 18, 2025	74.39	74.56	73.82	73.89	72.10	-0.26%	295,818
Dec 17, 2025	74.01	74.56	73.93	74.08	72.29	0.15%	105,232
Dec 16, 2025	74.49	74.54	73.89	73.97	72.18	-0.79%	250,485
Dec 15, 2025	74.92	74.92	74.23	74.56	72.76	0.12%	79,162
Dec 12, 2025	74.45	74.65	74.37	74.47	72.67	0.22%	50,982
Dec 11, 2025	73.44	74.76	73.44	74.31	72.51	1.29%	160,125
Dec 10, 2025	72.57	73.37	72.55	73.36	71.59	1.30%	28,328
Dec 9, 2025	72.65	72.89	72.42	72.42	70.67	-0.28%	36,234
Dec 8, 2025	73.32	73.34	72.62	72.62	70.86	-0.67%	42,498
Dec 5, 2025	73.45	73.80	73.02	73.11	71.34	-0.50%	26,922
Dec 4, 2025	73.61	73.83	73.35	73.48	71.70	-0.20%	40,615
Dec 3, 2025	73.80	74.00	73.62	73.63	71.85	0.31%	26,548
Dec 2, 2025	74.05	74.13	73.25	73.40	71.62	0.20%	45,953
Dec 1, 2025	73.06	73.70	73.06	73.25	71.48	0.19%	22,690
Nov 28, 2025	72.84	73.36	72.84	73.11	71.34	0.41%	20,174
Nov 26, 2025	72.61	73.04	72.48	72.81	71.05	0.10%	34,711
Nov 25, 2025	71.76	72.82	71.76	72.74	70.98	1.38%	18,653
Nov 24, 2025	71.32	71.80	71.16	71.75	70.01	1.07%	49,190
Nov 21, 2025	69.99	71.22	69.91	70.99	69.27	2.41%	105,043
Nov 20, 2025	70.52	70.80	69.32	69.32	67.64	-1.25%	69,013
Nov 19, 2025	70.83	70.83	69.77	70.20	68.50	-0.89%	50,825
Nov 18, 2025	70.42	71.02	70.35	70.83	69.12	0.17%	56,637
Nov 17, 2025	71.80	71.80	70.71	70.71	69.00	-2.02%	52,930
Nov 14, 2025	72.04	72.40	71.99	72.17	70.42	-0.35%	51,659
Nov 13, 2025	72.69	73.09	72.37	72.42	70.67	-0.36%	52,443
Nov 12, 2025	72.36	72.94	72.36	72.68	70.92	0.48%	35,278
Nov 11, 2025	71.68	72.46	71.68	72.33	70.58	1.52%	38,676
Nov 10, 2025	71.04	71.41	70.66	71.25	69.53	1.16%	32,974
Nov 7, 2025	69.82	70.47	69.61	70.43	68.73	0.69%	65,801
Nov 6, 2025	70.21	70.51	69.95	69.95	68.26	-0.72%	36,958
Nov 5, 2025	70.76	70.95	70.46	70.46	68.76	-0.04%	103,783
Nov 4, 2025	69.94	70.88	69.94	70.49	68.78	-1.27%	61,428
Nov 3, 2025	71.21	71.50	70.78	71.40	69.67	0.20%	47,468
Oct 31, 2025	71.32	71.55	71.12	71.26	69.54	-0.60%	86,613
Oct 30, 2025	72.33	72.38	71.65	71.69	69.96	-1.73%	44,949
Oct 29, 2025	73.38	73.58	72.80	72.95	71.19	-0.86%	57,692
Oct 28, 2025	73.90	73.97	73.47	73.58	71.80	-0.65%	43,795
Oct 27, 2025	74.51	74.59	73.91	74.06	72.27	-0.13%	37,845
Oct 24, 2025	74.16	74.25	73.93	74.16	72.37	0.47%	69,885
Oct 23, 2025	73.51	73.92	73.42	73.81	72.02	0.89%	23,571
Oct 22, 2025	72.82	73.38	72.79	73.16	71.39	0.63%	27,445
Oct 21, 2025	72.96	73.16	72.61	72.70	70.94	-0.91%	32,041
Oct 20, 2025	73.09	73.52	73.09	73.37	71.59	0.49%	69,210
Oct 17, 2025	72.58	73.07	72.51	73.01	71.24	0.73%	34,309
Oct 16, 2025	72.77	73.09	72.35	72.48	70.73	-0.18%	22,081
Oct 15, 2025	72.71	73.07	72.40	72.61	70.85	0.83%	32,560
Oct 14, 2025	71.42	72.10	71.31	72.01	70.27	0.19%	75,381
Oct 13, 2025	71.96	72.32	71.87	71.87	70.13	0.46%	48,994