Moody's Corporation (BIT:1MCO)
Italy
· Delayed Price · Currency is EUR 411.80
+3.90 (0.96%)
At close: Mar 6, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | 0.96% | - |
| Mar 5, 2026 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | -0.68% | - |
| Mar 4, 2026 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | 2.80% | - |
| Mar 3, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | -3.62% | - |
| Mar 2, 2026 | 394.10 | 420.00 | 380.00 | 414.50 | 414.50 | 4.94% | 67 |
| Feb 27, 2026 | 386.00 | 386.00 | 385.60 | 395.00 | 395.00 | -2.08% | 20 |
| Feb 26, 2026 | 399.30 | 399.30 | 399.30 | 403.40 | 403.40 | 3.36% | 34 |
| Feb 25, 2026 | 391.10 | 391.10 | 391.10 | 390.30 | 390.30 | 1.99% | 2 |
| Feb 24, 2026 | 412.30 | 412.30 | 375.00 | 382.70 | 382.70 | 2.08% | 37 |
| Feb 23, 2026 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | 2.29% | - |
| Feb 20, 2026 | 386.20 | 386.20 | 386.20 | 366.50 | 366.50 | -2.55% | 2 |
| Feb 19, 2026 | 381.80 | 381.80 | 381.80 | 376.10 | 376.10 | 1.92% | 4 |
| Feb 18, 2026 | 381.80 | 381.80 | 381.80 | 369.00 | 369.00 | 2.39% | 3 |
| Feb 17, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | -1.72% | - |
| Feb 16, 2026 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 2.66% | - |
| Feb 13, 2026 | 358.70 | 358.70 | 358.70 | 357.20 | 357.20 | 5.06% | 3 |
| Feb 12, 2026 | 347.50 | 347.50 | 347.50 | 340.00 | 340.00 | 0.03% | 41 |
| Feb 11, 2026 | 351.40 | 355.40 | 351.40 | 339.90 | 339.90 | -3.90% | 23 |
| Feb 10, 2026 | 348.90 | 353.90 | 348.90 | 353.70 | 353.70 | -6.38% | 6 |
| Feb 9, 2026 | 386.40 | 386.40 | 376.30 | 377.80 | 377.80 | -1.72% | 6 |
| Feb 6, 2026 | 388.90 | 388.90 | 383.70 | 384.40 | 384.40 | -1.46% | 89 |
| Feb 5, 2026 | 410.40 | 410.40 | 392.00 | 390.10 | 390.10 | -0.81% | 126 |
| Feb 4, 2026 | 401.20 | 401.20 | 386.00 | 393.30 | 393.30 | -2.02% | 18 |
| Feb 3, 2026 | 409.40 | 409.40 | 406.00 | 401.40 | 401.40 | -8.79% | 8 |
| Feb 2, 2026 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | 2.35% | - |
| Jan 30, 2026 | 423.30 | 429.10 | 423.30 | 430.00 | 430.00 | - | 9 |
| Jan 29, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.72% | - |
| Jan 28, 2026 | 439.70 | 439.70 | 439.70 | 433.10 | 433.10 | -0.25% | 1 |
| Jan 27, 2026 | 438.00 | 438.00 | 438.00 | 434.20 | 434.20 | -2.25% | 3 |
| Jan 26, 2026 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | -1.00% | - |
| Jan 23, 2026 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | -0.47% | - |
| Jan 22, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 0.87% | - |
| Jan 21, 2026 | 442.00 | 442.00 | 442.00 | 446.90 | 446.90 | -1.06% | 22 |
| Jan 20, 2026 | 454.30 | 454.30 | 454.30 | 451.70 | 451.70 | -0.75% | 40 |
| Jan 19, 2026 | 486.60 | 486.60 | 480.00 | 455.10 | 455.10 | -2.15% | 4 |
| Jan 16, 2026 | 465.10 | 465.10 | 465.10 | 465.10 | 465.10 | -0.49% | - |
| Jan 15, 2026 | 467.00 | 467.00 | 467.00 | 467.40 | 467.40 | 2.05% | 1 |
| Jan 14, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0.70% | - |
| Jan 13, 2026 | 460.50 | 460.50 | 455.30 | 454.80 | 454.80 | -0.13% | 4 |
| Jan 12, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | -0.46% | - |
| Jan 9, 2026 | 457.50 | 457.50 | 457.50 | 457.50 | 457.50 | -0.67% | - |
| Jan 8, 2026 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | 0.90% | - |
| Jan 7, 2026 | 455.00 | 458.10 | 455.00 | 456.50 | 456.50 | 0.93% | 59 |
| Jan 6, 2026 | 451.80 | 451.80 | 451.80 | 452.30 | 452.30 | 0.31% | 6 |
| Jan 5, 2026 | 443.40 | 443.40 | 443.40 | 450.90 | 450.90 | 5.85% | 11 |
| Jan 2, 2026 | 433.70 | 433.70 | 433.70 | 426.00 | 426.00 | -2.98% | 26 |
| Dec 30, 2025 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | -0.81% | - |
| Dec 29, 2025 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | 1.77% | - |
| Dec 23, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.14% | - |
| Dec 22, 2025 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | 1.12% | - |
| Dec 19, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | 0.16% | - |
| Dec 18, 2025 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | 0.56% | - |
| Dec 17, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 1.48% | - |
| Dec 16, 2025 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | 1.01% | - |
| Dec 15, 2025 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | 0.48% | - |
| Dec 12, 2025 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | 0.10% | - |
| Dec 11, 2025 | 413.50 | 414.20 | 413.50 | 413.70 | 413.70 | 0.46% | 16 |
| Dec 10, 2025 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | -2.00% | - |
| Dec 9, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | 0.33% | - |
| Dec 8, 2025 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -1.83% | - |
| 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% | - |