MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	82.68	82.74	81.72	82.05	82.05	-0.11%	202,585
Apr 27, 2026	82.45	82.92	82.06	82.14	82.14	-0.01%	285,275
Apr 24, 2026	82.83	83.09	81.95	82.15	82.15	-1.18%	275,352
Apr 23, 2026	83.00	83.47	82.63	83.13	83.13	0.02%	209,698
Apr 22, 2026	83.77	83.90	82.90	83.11	83.11	-	102,998
Apr 21, 2026	83.44	83.87	83.03	83.11	83.11	-0.80%	397,100
Apr 20, 2026	83.28	83.78	83.20	83.78	83.78	0.60%	167,951
Apr 17, 2026	83.53	83.60	82.74	83.28	83.28	-0.62%	696,783
Apr 16, 2026	83.48	83.96	83.03	83.80	83.80	0.06%	813,122
Apr 15, 2026	85.08	85.08	83.58	83.75	83.75	-1.21%	674,647
Apr 14, 2026	85.13	85.18	84.46	84.78	84.78	-0.60%	354,902
Apr 13, 2026	85.16	85.42	84.88	85.29	85.29	0.34%	102,551
Apr 10, 2026	85.40	85.50	84.61	85.00	85.00	-0.62%	428,219
Apr 9, 2026	85.87	86.51	85.48	85.53	85.53	-0.71%	550,832
Apr 8, 2026	84.68	86.14	84.22	86.14	86.14	1.15%	357,592
Apr 7, 2026	85.05	85.38	84.72	85.16	85.16	0.21%	408,811
Apr 6, 2026	84.91	85.07	84.51	84.98	84.98	-0.06%	393,292
Apr 2, 2026	84.47	85.34	84.07	85.03	85.03	0.50%	461,032
Apr 1, 2026	84.75	85.05	84.10	84.61	84.61	0.13%	513,213
Mar 31, 2026	83.90	84.52	83.37	84.50	84.50	1.43%	971,988
Mar 30, 2026	83.75	84.00	83.03	83.31	83.31	0.80%	482,431
Mar 27, 2026	83.01	83.42	82.41	82.65	82.65	-0.14%	293,645
Mar 26, 2026	82.71	83.68	82.61	82.77	82.77	-0.20%	498,299
Mar 25, 2026	82.57	83.01	82.20	82.94	82.94	0.89%	296,823
Mar 24, 2026	80.20	82.45	80.05	82.21	82.21	1.95%	426,714
Mar 23, 2026	80.58	81.23	80.06	80.64	80.64	0.56%	339,963
Mar 20, 2026	81.99	81.99	79.89	80.19	80.19	-2.68%	662,590
Mar 19, 2026	82.83	82.93	81.92	82.40	82.40	-1.22%	642,360
Mar 18, 2026	84.64	84.64	83.35	83.42	83.42	-1.44%	282,921
Mar 17, 2026	84.00	85.04	84.00	84.64	84.64	1.35%	603,441
Mar 16, 2026	84.12	84.18	83.28	83.51	83.51	-0.04%	296,028
Mar 13, 2026	84.99	84.99	83.29	83.54	83.54	-1.44%	550,554
Mar 12, 2026	84.39	85.41	83.88	84.76	84.76	1.17%	1,339,076
Mar 11, 2026	82.59	83.78	82.40	83.78	83.78	1.60%	408,479
Mar 10, 2026	83.07	83.38	82.24	82.46	82.46	-0.23%	446,106
Mar 9, 2026	81.94	82.90	81.06	82.65	82.65	0.74%	653,091
Mar 6, 2026	81.34	82.24	81.02	82.04	82.04	0.32%	254,335
Mar 5, 2026	82.34	82.81	81.21	81.78	81.78	-1.11%	426,335
Mar 4, 2026	83.02	83.02	82.12	82.70	82.70	-0.60%	244,914
Mar 3, 2026	83.72	83.78	82.02	83.20	83.20	-2.35%	1,268,724
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%	183,939
Feb 26, 2026	84.68	84.94	84.13	84.65	84.65	-0.41%	139,123
Feb 25, 2026	85.67	85.67	84.58	85.00	85.00	-0.68%	190,010
Feb 24, 2026	84.92	85.73	84.92	85.58	85.58	0.86%	190,137
Feb 23, 2026	85.34	85.95	84.59	84.85	84.85	-1.22%	506,112
Feb 20, 2026	85.83	86.23	85.33	85.90	85.90	-0.30%	301,254
Feb 19, 2026	85.25	86.23	85.10	86.16	86.16	1.65%	424,494
Feb 18, 2026	84.67	85.07	84.30	84.76	84.76	-0.68%	126,425
Feb 17, 2026	84.86	85.43	84.24	85.34	85.34	0.06%	275,164
Feb 13, 2026	84.88	85.74	84.57	85.29	85.29	0.36%	155,736
Feb 12, 2026	86.46	86.56	84.77	84.98	84.98	-0.77%	314,612
Feb 11, 2026	84.89	85.68	84.68	85.64	85.64	1.25%	217,099
Feb 10, 2026	84.18	84.71	84.03	84.58	84.58	0.73%	351,698
Feb 9, 2026	83.17	84.01	82.96	83.97	83.97	1.13%	308,192
Feb 6, 2026	82.31	83.11	82.20	83.03	83.03	1.64%	158,839
Feb 5, 2026	82.49	82.49	81.47	81.69	81.69	-1.19%	306,381
Feb 4, 2026	81.84	82.87	81.57	82.67	82.67	1.40%	897,179
Feb 3, 2026	80.30	81.68	80.30	81.53	81.53	1.02%	268,334
Feb 2, 2026	80.11	80.71	79.84	80.71	80.71	0.50%	248,257
Jan 30, 2026	80.54	80.54	79.67	80.31	80.31	-0.90%	268,883
Jan 29, 2026	81.13	81.76	80.52	81.04	81.04	0.61%	331,830
Jan 28, 2026	80.93	81.42	80.21	80.55	80.55	-0.74%	907,654
Jan 27, 2026	80.31	81.21	80.24	81.15	81.15	1.41%	789,714
Jan 26, 2026	79.93	80.17	79.65	80.02	80.02	0.84%	270,185
Jan 23, 2026	78.83	79.35	78.71	79.35	79.35	0.60%	298,245
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%	345,418
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%	382,754
Jan 15, 2026	77.35	77.74	76.55	77.71	77.71	0.88%	293,445
Jan 14, 2026	76.04	77.32	76.03	77.03	77.03	2.16%	893,495
Jan 13, 2026	74.95	75.40	74.88	75.40	75.40	0.33%	95,605
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%	199,065
Jan 7, 2026	74.28	74.34	73.14	73.26	73.26	-1.25%	39,894
Jan 6, 2026	73.79	74.25	73.58	74.19	74.19	0.35%	90,655
Jan 5, 2026	73.55	74.13	73.04	73.93	73.93	0.34%	114,306
Jan 2, 2026	73.20	73.85	72.77	73.68	73.68	1.22%	26,114
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%	57,961
Dec 29, 2025	72.87	73.03	72.79	72.90	72.90	-0.18%	75,555
Dec 26, 2025	72.88	73.04	72.71	73.03	73.03	0.41%	50,443
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%	77,301
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