MOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.78	42.78	41.83	42.11	42.11	-1.26%	23,960
Mar 4, 2026	42.87	42.87	42.36	42.65	42.65	0.74%	13,259
Mar 3, 2026	42.76	42.76	41.76	42.33	42.33	-2.88%	17,740
Mar 2, 2026	43.47	43.63	43.24	43.59	43.59	-0.07%	58,121
Feb 27, 2026	43.37	43.66	43.37	43.62	43.62	0.58%	92,498
Feb 26, 2026	42.93	43.37	42.90	43.37	43.37	0.39%	15,082
Feb 25, 2026	43.23	43.75	43.13	43.20	43.20	0.39%	32,573
Feb 24, 2026	43.00	43.12	42.61	43.03	43.03	0.19%	84,270
Feb 23, 2026	42.70	43.05	42.70	42.95	42.95	0.59%	124,080
Feb 20, 2026	42.26	42.73	42.26	42.70	42.70	1.03%	122,382
Feb 19, 2026	42.19	42.27	42.10	42.26	42.26	0.52%	44,473
Feb 18, 2026	41.81	42.16	41.81	42.04	42.04	1.30%	339,915
Feb 17, 2026	41.80	41.80	41.18	41.50	41.50	-1.17%	41,976
Feb 13, 2026	41.80	42.10	41.75	41.99	41.99	1.04%	31,555
Feb 12, 2026	42.42	42.42	41.55	41.56	41.56	-2.06%	8,011
Feb 11, 2026	42.26	42.45	42.17	42.44	42.44	0.98%	27,807
Feb 10, 2026	42.47	42.47	41.93	42.03	42.03	-0.17%	10,029
Feb 9, 2026	41.50	42.24	41.50	42.10	42.10	1.46%	41,413
Feb 6, 2026	40.58	41.53	40.58	41.49	41.49	2.24%	27,969
Feb 5, 2026	40.77	41.00	40.51	40.58	40.58	-2.01%	42,507
Feb 4, 2026	41.79	41.79	41.07	41.41	41.41	0.03%	13,264
Feb 3, 2026	41.30	41.77	40.99	41.40	41.40	1.70%	17,310
Feb 2, 2026	40.84	40.84	40.50	40.71	40.71	-1.03%	23,701
Jan 30, 2026	44.20	44.20	40.46	41.13	41.13	-7.01%	34,509
Jan 29, 2026	44.35	44.89	42.78	44.23	44.23	0.61%	32,134
Jan 28, 2026	43.84	43.98	43.32	43.96	43.96	1.13%	26,465
Jan 27, 2026	42.92	43.47	42.76	43.47	43.47	1.26%	48,789
Jan 26, 2026	42.78	43.56	42.78	42.93	42.93	0.92%	69,405
Jan 23, 2026	42.08	42.58	42.08	42.54	42.54	1.09%	25,939
Jan 22, 2026	41.76	42.19	41.64	42.08	42.08	1.61%	25,037
Jan 21, 2026	41.57	41.58	41.30	41.41	41.41	0.72%	38,925
Jan 20, 2026	41.52	41.52	41.08	41.12	41.12	0.84%	18,594
Jan 16, 2026	40.97	40.97	40.41	40.78	40.78	-0.21%	12,533
Jan 15, 2026	40.90	41.00	40.76	40.86	40.86	0.07%	13,513
Jan 14, 2026	40.79	40.88	40.55	40.83	40.83	0.79%	23,411
Jan 13, 2026	40.81	40.81	40.42	40.51	40.51	-0.10%	10,327
Jan 12, 2026	40.37	40.63	40.37	40.56	40.55	1.58%	31,203
Jan 9, 2026	40.10	40.10	39.76	39.92	39.92	0.99%	21,654
Jan 8, 2026	39.45	39.57	39.17	39.53	39.53	0.08%	9,562
Jan 7, 2026	39.33	39.54	39.29	39.50	39.50	-0.83%	10,573
Jan 6, 2026	39.30	39.84	39.30	39.83	39.83	1.37%	16,940
Jan 5, 2026	38.68	39.38	38.68	39.29	39.29	1.89%	12,378
Jan 2, 2026	38.75	38.75	38.35	38.56	38.56	0.35%	19,596
Dec 31, 2025	38.87	38.87	38.43	38.43	38.43	-0.97%	11,705
Dec 30, 2025	38.85	38.96	38.80	38.80	38.80	0.09%	4,984
Dec 29, 2025	39.23	39.23	38.63	38.77	38.62	-1.67%	27,961
Dec 26, 2025	39.31	39.43	39.27	39.43	39.27	0.90%	10,697
Dec 24, 2025	39.02	39.08	38.92	39.08	38.92	0.05%	3,041
Dec 23, 2025	38.86	39.08	38.82	39.06	38.90	0.73%	6,382
Dec 22, 2025	38.79	38.82	38.69	38.78	38.62	1.07%	4,876
Dec 19, 2025	38.53	38.53	38.25	38.36	38.21	0.88%	1,693
Dec 18, 2025	38.19	38.28	38.00	38.03	37.88	0.26%	10,979
Dec 17, 2025	38.12	38.12	37.91	37.93	37.78	-0.09%	7,766
Dec 16, 2025	38.10	38.10	37.80	37.97	37.81	-0.50%	4,065
Dec 15, 2025	38.29	38.29	38.10	38.16	38.00	0.18%	6,233
Dec 12, 2025	38.54	38.55	37.97	38.09	37.94	-1.02%	12,071
Dec 11, 2025	38.25	38.53	38.15	38.48	38.33	0.50%	5,403
Dec 10, 2025	37.93	38.36	37.93	38.29	38.14	0.97%	13,004
Dec 9, 2025	38.14	38.14	37.86	37.92	37.77	0.33%	12,664
Dec 8, 2025	37.99	37.99	37.77	37.80	37.65	-0.39%	8,875
Dec 5, 2025	38.39	38.39	37.95	37.95	37.79	0.25%	7,543
Dec 4, 2025	37.78	37.89	37.78	37.85	37.70	0.06%	5,426
Dec 3, 2025	37.30	37.86	37.30	37.83	37.68	0.38%	4,978
Dec 2, 2025	37.72	37.73	37.61	37.69	37.54	0.10%	9,558
Dec 1, 2025	37.75	37.82	37.65	37.65	37.50	-0.23%	9,942
Nov 28, 2025	37.72	37.75	37.47	37.74	37.59	0.72%	9,356
Nov 26, 2025	37.27	37.52	37.27	37.47	37.32	1.06%	3,082
Nov 25, 2025	36.81	37.10	36.81	37.07	36.92	0.62%	6,588
Nov 24, 2025	36.60	36.85	36.60	36.85	36.70	1.58%	1,608
Nov 21, 2025	36.06	36.40	36.01	36.27	36.13	0.66%	8,298
Nov 20, 2025	36.96	36.96	36.03	36.03	35.89	-1.35%	6,523
Nov 19, 2025	36.64	36.80	36.43	36.53	36.38	0.15%	4,344
Nov 18, 2025	36.50	36.63	36.32	36.47	36.33	-0.18%	6,878
Nov 17, 2025	36.67	36.90	36.43	36.54	36.40	-0.99%	5,607
Nov 14, 2025	37.00	37.09	36.76	36.91	36.76	-0.47%	10,108
Nov 13, 2025	37.54	37.54	37.08	37.08	36.93	-1.45%	6,123
Nov 12, 2025	37.88	37.88	37.49	37.63	37.48	0.54%	23,780
Nov 11, 2025	37.25	37.47	37.22	37.43	37.28	0.41%	11,292
Nov 10, 2025	37.13	37.33	37.06	37.27	37.13	1.77%	5,663
Nov 7, 2025	36.39	36.65	36.31	36.63	36.48	0.30%	4,512
Nov 6, 2025	36.71	36.73	36.52	36.52	36.37	-0.67%	57,057
Nov 5, 2025	36.69	36.85	36.69	36.76	36.62	0.71%	2,733
Nov 4, 2025	37.03	37.03	36.50	36.50	36.36	-1.42%	12,968
Nov 3, 2025	36.99	37.06	36.99	37.03	36.88	0.04%	7,042
Oct 31, 2025	37.43	37.43	36.90	37.02	36.87	0.03%	3,114
Oct 30, 2025	36.87	37.11	36.87	37.00	36.86	-0.21%	2,684
Oct 29, 2025	37.26	37.36	36.99	37.08	36.93	-0.23%	19,215
Oct 28, 2025	37.10	37.22	37.10	37.17	37.02	-0.03%	3,313
Oct 27, 2025	37.18	37.20	37.07	37.18	37.03	0.19%	13,346
Oct 24, 2025	37.13	37.21	37.11	37.11	36.96	0.33%	3,771
Oct 23, 2025	36.98	37.09	36.98	36.99	36.84	0.61%	2,050
Oct 22, 2025	36.89	36.89	36.56	36.76	36.61	-0.30%	17,310
Oct 21, 2025	37.43	37.43	36.86	36.87	36.72	-1.61%	4,318
Oct 20, 2025	37.33	37.50	37.33	37.48	37.33	1.45%	4,592
Oct 17, 2025	36.94	37.00	36.78	36.94	36.79	-0.49%	4,129
Oct 16, 2025	37.19	37.31	37.05	37.13	36.98	0.34%	10,134
Oct 15, 2025	37.04	37.14	36.82	37.00	36.85	0.92%	3,614
Oct 14, 2025	36.53	36.83	36.53	36.67	36.52	0.05%	2,778
Oct 13, 2025	36.61	36.65	36.53	36.65	36.50	1.80%	1,663
Oct 10, 2025	36.60	36.68	35.97	36.00	35.85	-1.77%	8,409