Moody's Corporation (BIT:1MCO)
Italy
· Delayed Price · Currency is EUR 426.60
+5.60 (1.33%)
At close: Dec 5, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | 1.33% | - |
| Dec 4, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.05% | - |
| Dec 3, 2025 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | -0.26% | - |
| Dec 2, 2025 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | -0.09% | - |
| Dec 1, 2025 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | -0.38% | - |
| Nov 28, 2025 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | -18.69% | - |
| Nov 27, 2025 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | 23.62% | - |
| Nov 26, 2025 | 422.00 | 422.00 | 422.00 | 422.10 | 422.10 | 3.20% | 25 |
| Nov 25, 2025 | 436.20 | 436.20 | 415.00 | 409.00 | 409.00 | -1.66% | 24 |
| Nov 24, 2025 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | 0.53% | - |
| Nov 21, 2025 | 412.50 | 412.50 | 412.50 | 413.70 | 413.70 | 0.95% | 20 |
| Nov 20, 2025 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 0.24% | - |
| Nov 19, 2025 | 407.99 | 407.99 | 407.99 | 408.80 | 407.99 | 0.54% | - |
| Nov 18, 2025 | 405.79 | 405.79 | 405.79 | 406.60 | 405.79 | -1.45% | - |
| Nov 17, 2025 | 411.78 | 411.78 | 411.78 | 412.60 | 411.78 | -1.67% | - |
| Nov 14, 2025 | 418.76 | 418.76 | 418.76 | 419.60 | 418.76 | -0.69% | - |
| Nov 13, 2025 | 421.66 | 421.66 | 421.66 | 422.50 | 421.66 | -1.24% | - |
| Nov 12, 2025 | 426.95 | 426.95 | 426.95 | 427.80 | 426.95 | 0.54% | - |
| Nov 11, 2025 | 425.90 | 425.90 | 425.90 | 425.50 | 424.65 | 1.87% | 6 |
| Nov 10, 2025 | 418.50 | 418.50 | 418.50 | 417.70 | 416.87 | 0.60% | 1 |
| Nov 7, 2025 | 414.37 | 414.37 | 414.37 | 415.20 | 414.37 | -0.86% | - |
| Nov 6, 2025 | 417.97 | 417.97 | 417.97 | 418.80 | 417.97 | -1.20% | - |
| Nov 5, 2025 | 423.06 | 423.06 | 423.06 | 423.90 | 423.06 | 0.40% | - |
| Nov 4, 2025 | 421.36 | 421.36 | 421.36 | 422.20 | 421.36 | 1.34% | - |
| Nov 3, 2025 | 415.77 | 415.77 | 415.77 | 416.60 | 415.77 | -0.41% | - |
| Oct 31, 2025 | 417.47 | 417.47 | 417.47 | 418.30 | 417.47 | 0.14% | - |
| Oct 30, 2025 | 416.87 | 416.87 | 416.87 | 417.70 | 416.87 | 1.90% | - |
| Oct 29, 2025 | 409.08 | 409.08 | 409.08 | 409.90 | 409.08 | -3.37% | - |
| Oct 28, 2025 | 423.36 | 423.36 | 423.36 | 424.20 | 423.35 | -0.38% | - |
| Oct 27, 2025 | 424.95 | 424.95 | 424.95 | 425.80 | 424.95 | 1.45% | - |
| Oct 24, 2025 | 418.86 | 418.86 | 418.86 | 419.70 | 418.86 | 2.12% | - |
| Oct 23, 2025 | 410.18 | 410.18 | 410.18 | 411.00 | 410.18 | -1.23% | - |
| Oct 22, 2025 | 420.10 | 420.10 | 420.10 | 416.10 | 415.27 | 0.19% | 20 |
| Oct 21, 2025 | 414.47 | 414.47 | 414.47 | 415.30 | 414.47 | 2.29% | - |
| Oct 20, 2025 | 405.19 | 405.19 | 405.19 | 406.00 | 405.19 | 1.07% | - |
| Oct 17, 2025 | 400.90 | 400.90 | 400.90 | 401.70 | 400.90 | -1.50% | - |
| Oct 16, 2025 | 406.99 | 406.99 | 406.99 | 407.80 | 406.99 | -1.64% | - |
| Oct 15, 2025 | 413.77 | 413.77 | 413.77 | 414.60 | 413.77 | 0.36% | - |
| Oct 14, 2025 | 412.28 | 412.28 | 412.28 | 413.10 | 412.28 | 0.34% | - |
| Oct 13, 2025 | 410.88 | 410.88 | 410.88 | 411.70 | 410.88 | -2.95% | - |
| Oct 10, 2025 | 423.36 | 423.36 | 423.36 | 424.20 | 423.35 | -1.03% | - |
| Oct 9, 2025 | 427.75 | 427.75 | 427.75 | 428.60 | 427.75 | 1.13% | - |
| Oct 8, 2025 | 422.96 | 422.96 | 422.96 | 423.80 | 422.96 | 1.78% | - |
| Oct 7, 2025 | 419.40 | 419.40 | 419.40 | 416.40 | 415.57 | 0.34% | 27 |
| Oct 6, 2025 | 418.40 | 418.50 | 415.90 | 415.00 | 414.17 | 0.41% | 26 |
| Oct 3, 2025 | 412.48 | 412.48 | 412.48 | 413.30 | 412.48 | 0.88% | - |
| Oct 2, 2025 | 408.88 | 408.88 | 408.88 | 409.70 | 408.88 | 0.10% | - |
| Oct 1, 2025 | 408.48 | 408.48 | 408.48 | 409.30 | 408.48 | 0.64% | - |
| Sep 30, 2025 | 405.89 | 405.89 | 405.89 | 406.70 | 405.89 | -0.80% | - |
| Sep 29, 2025 | 409.18 | 409.18 | 409.18 | 410.00 | 409.18 | 0.54% | - |
| Sep 26, 2025 | 406.99 | 406.99 | 406.99 | 407.80 | 406.99 | 0.49% | - |
| Sep 25, 2025 | 404.99 | 404.99 | 404.99 | 405.80 | 404.99 | 0.17% | - |
| Sep 24, 2025 | 404.29 | 404.29 | 404.29 | 405.10 | 404.29 | 0.05% | - |
| Sep 23, 2025 | 404.09 | 404.09 | 404.09 | 404.90 | 404.09 | -1.96% | - |
| Sep 22, 2025 | 412.18 | 412.18 | 412.18 | 413.00 | 412.18 | -0.07% | - |
| Sep 19, 2025 | 412.48 | 412.48 | 412.48 | 413.30 | 412.48 | -3.25% | - |
| Sep 18, 2025 | 426.35 | 426.35 | 426.35 | 427.20 | 426.35 | -1.52% | - |
| Sep 17, 2025 | 432.94 | 432.94 | 432.94 | 433.80 | 432.94 | 1.38% | - |
| Sep 16, 2025 | 427.05 | 427.05 | 427.05 | 427.90 | 427.05 | -1.70% | - |
| Sep 15, 2025 | 434.43 | 434.43 | 434.43 | 435.30 | 434.43 | -1.16% | - |
| Sep 12, 2025 | 439.52 | 439.52 | 439.52 | 440.40 | 439.52 | 0.25% | - |
| Sep 11, 2025 | 438.42 | 438.42 | 438.42 | 439.30 | 438.42 | 1.50% | - |
| Sep 10, 2025 | 431.94 | 431.94 | 431.94 | 432.80 | 431.94 | 0.37% | - |
| Sep 9, 2025 | 434.10 | 434.10 | 434.10 | 431.20 | 430.34 | 0.35% | 1 |
| Sep 8, 2025 | 423.20 | 423.20 | 423.20 | 429.70 | 428.84 | 1.63% | 4 |
| Sep 5, 2025 | 444.10 | 444.10 | 444.10 | 422.80 | 421.96 | -1.72% | 1 |
| Sep 4, 2025 | 429.34 | 429.34 | 429.34 | 430.20 | 429.34 | 1.15% | - |
| Sep 3, 2025 | 424.45 | 424.45 | 424.45 | 425.30 | 424.45 | -0.72% | - |
| Sep 2, 2025 | 427.55 | 427.55 | 427.55 | 428.40 | 427.55 | -1.54% | - |
| Sep 1, 2025 | 434.23 | 434.23 | 434.23 | 435.10 | 434.23 | - | - |
| Aug 29, 2025 | 434.23 | 434.23 | 434.23 | 435.10 | 434.23 | -0.55% | - |
| Aug 28, 2025 | 436.63 | 436.63 | 436.63 | 437.50 | 436.63 | -1.15% | - |
| Aug 27, 2025 | 441.72 | 441.72 | 441.72 | 442.60 | 441.72 | 1.91% | - |
| Aug 26, 2025 | 433.43 | 433.43 | 433.43 | 434.30 | 433.43 | -0.91% | - |
| Aug 25, 2025 | 437.43 | 437.43 | 437.43 | 438.30 | 437.43 | -0.43% | - |
| Aug 22, 2025 | 439.32 | 439.32 | 439.32 | 440.20 | 439.32 | -0.18% | - |
| Aug 21, 2025 | 440.12 | 440.12 | 440.12 | 441.00 | 440.12 | -0.07% | - |
| Aug 20, 2025 | 440.42 | 440.42 | 440.42 | 441.30 | 440.42 | -0.02% | - |
| Aug 19, 2025 | 440.52 | 440.52 | 440.52 | 441.40 | 440.52 | 0.30% | - |
| Aug 18, 2025 | 439.22 | 439.22 | 439.22 | 440.10 | 439.22 | -1.10% | - |
| Aug 14, 2025 | 444.11 | 444.11 | 444.11 | 445.00 | 444.11 | - | - |
| Aug 13, 2025 | 443.31 | 443.31 | 443.31 | 445.00 | 443.31 | 0.34% | - |
| Aug 12, 2025 | 441.82 | 441.82 | 441.82 | 443.50 | 441.82 | 0.16% | - |
| Aug 11, 2025 | 441.12 | 441.12 | 441.12 | 442.80 | 441.12 | 0.34% | - |
| Aug 8, 2025 | 439.63 | 439.63 | 439.63 | 441.30 | 439.63 | -0.61% | - |
| Aug 7, 2025 | 448.40 | 448.40 | 446.20 | 444.00 | 442.32 | 0.05% | 71 |
| Aug 6, 2025 | 442.12 | 442.12 | 442.12 | 443.80 | 442.12 | -0.49% | - |
| Aug 5, 2025 | 404.90 | 444.20 | 404.90 | 446.00 | 444.31 | 0.27% | 18 |
| Aug 4, 2025 | 443.11 | 443.11 | 443.11 | 444.80 | 443.11 | 3.20% | - |
| Aug 1, 2025 | 429.37 | 429.37 | 429.37 | 431.00 | 429.37 | -4.58% | - |
| Jul 31, 2025 | 449.99 | 449.99 | 449.99 | 451.70 | 449.99 | 0.31% | - |
| Jul 30, 2025 | 448.59 | 448.59 | 448.59 | 450.30 | 448.59 | 2.48% | - |
| Jul 29, 2025 | 437.73 | 437.73 | 437.73 | 439.40 | 437.73 | -0.29% | - |
| Jul 28, 2025 | 439.03 | 439.03 | 439.03 | 440.70 | 439.03 | 0.69% | - |
| Jul 25, 2025 | 436.04 | 436.04 | 436.04 | 437.70 | 436.04 | 0.02% | - |
| Jul 24, 2025 | 435.94 | 435.94 | 435.94 | 437.60 | 435.94 | 0.46% | - |
| Jul 23, 2025 | 416.00 | 416.00 | 413.40 | 435.60 | 433.95 | 3.17% | 21 |
| Jul 22, 2025 | 420.60 | 420.60 | 420.60 | 422.20 | 420.60 | -1.91% | - |
| Jul 21, 2025 | 432.10 | 432.10 | 432.10 | 430.40 | 428.77 | 0.26% | 8 |
| Jul 18, 2025 | 427.67 | 427.67 | 427.67 | 429.30 | 427.67 | -1.04% | - |