Moody's Corporation (VIE:MOCO)
Austria
· Delayed Price · Currency is EUR 403.90
-5.20 (-1.27%)
At close: Mar 6, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 405.60 | 405.60 | 403.20 | 403.90 | 403.90 | -1.27% | - |
| Mar 5, 2026 | 405.30 | 409.10 | 402.90 | 409.10 | 409.10 | 1.09% | - |
| Mar 4, 2026 | 396.70 | 404.70 | 396.70 | 404.70 | 404.70 | 1.81% | - |
| Mar 3, 2026 | 396.00 | 397.50 | 394.50 | 397.50 | 397.50 | -0.63% | - |
| Mar 2, 2026 | 400.50 | 400.50 | 397.80 | 400.00 | 400.00 | -0.74% | 10 |
| Feb 26, 2026 | 390.30 | 403.00 | 390.00 | 403.00 | 402.13 | 3.02% | - |
| Feb 25, 2026 | 384.20 | 391.20 | 384.10 | 391.20 | 390.35 | 2.25% | - |
| Feb 24, 2026 | 372.20 | 382.60 | 372.00 | 382.60 | 381.77 | 1.86% | - |
| Feb 23, 2026 | 378.90 | 379.20 | 375.60 | 375.60 | 374.79 | -0.34% | - |
| Feb 20, 2026 | 385.40 | 385.40 | 376.90 | 376.90 | 376.08 | 0.37% | - |
| Feb 19, 2026 | 383.30 | 384.50 | 375.50 | 375.50 | 374.69 | -0.77% | - |
| Feb 18, 2026 | 361.80 | 378.40 | 361.20 | 378.40 | 377.58 | 5.08% | - |
| Feb 17, 2026 | 362.90 | 363.20 | 360.00 | 360.10 | 359.32 | -0.80% | - |
| Feb 16, 2026 | 360.60 | 364.10 | 360.60 | 363.00 | 362.21 | 1.45% | - |
| Feb 13, 2026 | 351.40 | 357.80 | 350.90 | 357.80 | 357.03 | 5.11% | - |
| Feb 12, 2026 | 349.40 | 349.40 | 340.40 | 340.40 | 339.66 | -2.58% | - |
| Feb 11, 2026 | 351.70 | 353.20 | 349.40 | 349.40 | 348.64 | -0.99% | 9 |
| Feb 10, 2026 | 377.50 | 378.10 | 352.90 | 352.90 | 352.14 | -6.69% | 21 |
| Feb 9, 2026 | 382.40 | 382.40 | 376.80 | 378.20 | 377.38 | -1.54% | - |
| Feb 6, 2026 | 387.70 | 392.80 | 384.10 | 384.10 | 383.27 | -1.59% | - |
| Feb 5, 2026 | 393.60 | 398.60 | 388.70 | 390.30 | 389.46 | -0.81% | 16 |
| Feb 4, 2026 | 399.00 | 399.00 | 382.80 | 393.50 | 392.65 | -2.74% | 86 |
| Feb 3, 2026 | 438.70 | 439.20 | 404.60 | 404.60 | 403.72 | -7.96% | - |
| Feb 2, 2026 | 430.90 | 439.60 | 430.90 | 439.60 | 438.65 | 2.04% | - |
| Jan 30, 2026 | 430.90 | 431.10 | 429.10 | 430.80 | 429.87 | -0.05% | - |
| Jan 29, 2026 | 430.70 | 436.00 | 430.70 | 431.00 | 430.07 | -0.37% | - |
| Jan 28, 2026 | 434.20 | 435.00 | 432.60 | 432.60 | 431.66 | -0.23% | - |
| Jan 27, 2026 | 443.20 | 443.20 | 433.60 | 433.60 | 432.66 | -2.41% | - |
| Jan 26, 2026 | 442.60 | 444.30 | 441.00 | 444.30 | 443.34 | -0.76% | - |
| Jan 23, 2026 | 452.20 | 452.20 | 447.70 | 447.70 | 446.73 | -0.69% | - |
| Jan 22, 2026 | 450.50 | 452.30 | 450.50 | 450.80 | 449.82 | 0.74% | - |
| Jan 21, 2026 | 442.70 | 447.50 | 438.60 | 447.50 | 446.53 | -0.93% | - |
| Jan 20, 2026 | 453.00 | 453.00 | 449.90 | 451.70 | 450.72 | -0.94% | - |
| Jan 19, 2026 | 459.20 | 463.20 | 456.00 | 456.00 | 455.01 | -2.06% | 4 |
| Jan 16, 2026 | 466.00 | 466.00 | 464.70 | 465.60 | 464.59 | -0.24% | - |
| Jan 15, 2026 | 460.20 | 466.70 | 459.70 | 466.70 | 465.69 | 1.81% | - |
| Jan 14, 2026 | 458.70 | 458.70 | 456.80 | 458.40 | 457.41 | 0.75% | - |
| Jan 13, 2026 | 459.80 | 461.20 | 455.00 | 455.00 | 454.02 | 0.02% | - |
| Jan 12, 2026 | 452.40 | 454.90 | 451.40 | 454.90 | 453.92 | -0.50% | - |
| Jan 9, 2026 | 456.20 | 458.00 | 456.20 | 457.20 | 456.21 | -0.70% | - |
| Jan 8, 2026 | 454.10 | 460.40 | 454.10 | 460.40 | 459.40 | 0.74% | - |
| Jan 7, 2026 | 455.00 | 457.60 | 455.00 | 457.00 | 456.01 | 1.08% | - |
| Jan 6, 2026 | 449.30 | 452.10 | 445.80 | 452.10 | 451.12 | 0.20% | 4 |
| Jan 5, 2026 | 428.70 | 451.20 | 428.70 | 451.20 | 450.22 | 5.82% | - |
| Jan 2, 2026 | 435.30 | 436.50 | 426.40 | 426.40 | 425.48 | -3.99% | - |
| Dec 30, 2025 | 440.60 | 444.10 | 440.60 | 444.10 | 443.14 | 0.25% | - |
| Dec 29, 2025 | 441.00 | 443.50 | 441.00 | 443.00 | 442.04 | 1.86% | - |
| Dec 23, 2025 | 432.70 | 434.90 | 432.30 | 434.90 | 433.96 | 0.18% | - |
| Dec 22, 2025 | 431.10 | 434.10 | 428.00 | 434.10 | 433.16 | 1.02% | - |
| Dec 19, 2025 | 424.60 | 429.70 | 424.40 | 429.70 | 428.77 | 0.16% | - |
| Dec 18, 2025 | 426.20 | 429.00 | 426.00 | 429.00 | 428.07 | 0.73% | - |
| Dec 17, 2025 | 420.90 | 425.90 | 420.90 | 425.90 | 424.98 | 1.09% | - |
| Dec 16, 2025 | 413.70 | 421.30 | 413.70 | 421.30 | 420.39 | 1.37% | - |
| Dec 15, 2025 | 415.80 | 415.80 | 415.00 | 415.60 | 414.70 | 0.39% | - |
| Dec 12, 2025 | 413.40 | 415.40 | 413.40 | 414.00 | 413.10 | -0.05% | - |
| Dec 11, 2025 | 408.10 | 414.20 | 408.10 | 414.20 | 413.30 | 0.68% | - |
| Dec 10, 2025 | 418.20 | 418.90 | 411.40 | 411.40 | 410.51 | -2.02% | - |
| Dec 9, 2025 | 419.30 | 420.00 | 418.10 | 419.90 | 418.99 | 0.36% | - |
| Dec 8, 2025 | 424.60 | 424.60 | 418.40 | 418.40 | 417.50 | -1.90% | - |
| Dec 5, 2025 | 420.40 | 426.50 | 418.60 | 426.50 | 425.58 | 1.50% | - |
| Dec 4, 2025 | 421.60 | 422.30 | 420.20 | 420.20 | 419.29 | -0.17% | - |
| Dec 3, 2025 | 419.90 | 420.90 | 417.00 | 420.90 | 419.99 | -0.26% | - |
| Dec 2, 2025 | 419.00 | 422.00 | 419.00 | 422.00 | 421.09 | -0.21% | - |
| Dec 1, 2025 | 420.00 | 422.90 | 419.50 | 422.90 | 421.99 | -0.47% | - |
| Nov 28, 2025 | 420.00 | 424.90 | 418.90 | 424.90 | 423.98 | 1.46% | - |
| Nov 27, 2025 | 419.00 | 420.10 | 418.80 | 418.80 | 417.89 | -0.71% | - |
| Nov 26, 2025 | 420.90 | 421.80 | 419.80 | 421.80 | 420.89 | 0.60% | - |
| Nov 25, 2025 | 415.50 | 419.30 | 414.40 | 419.30 | 418.39 | 0.94% | - |
| Nov 24, 2025 | 417.80 | 417.80 | 415.40 | 415.40 | 414.50 | 0.46% | - |
| Nov 21, 2025 | 410.80 | 414.40 | 410.80 | 413.50 | 412.61 | 1.47% | - |
| Nov 19, 2025 | 407.60 | 407.60 | 407.30 | 407.50 | 405.81 | 0.20% | - |
| Nov 18, 2025 | 405.50 | 407.00 | 404.80 | 406.70 | 405.01 | -0.95% | - |
| Nov 17, 2025 | 415.30 | 415.30 | 410.60 | 410.60 | 408.89 | -2.03% | - |
| Nov 14, 2025 | 421.60 | 421.60 | 419.10 | 419.10 | 417.36 | -0.69% | - |
| Nov 13, 2025 | 422.70 | 422.70 | 419.20 | 422.00 | 420.25 | -1.31% | - |
| Nov 12, 2025 | 426.00 | 427.60 | 426.00 | 427.60 | 425.82 | 0.59% | - |
| Nov 11, 2025 | 419.10 | 425.10 | 417.80 | 425.10 | 423.33 | 1.60% | - |
| Nov 10, 2025 | 423.10 | 423.10 | 418.40 | 418.40 | 416.66 | 0.82% | - |
| Nov 7, 2025 | 419.20 | 419.20 | 415.00 | 415.00 | 413.27 | -0.77% | - |
| Nov 6, 2025 | 419.70 | 420.60 | 418.20 | 418.20 | 416.46 | -1.32% | - |
| Nov 5, 2025 | 423.30 | 423.90 | 422.60 | 423.80 | 422.04 | 0.43% | - |
| Nov 4, 2025 | 417.90 | 422.50 | 416.60 | 422.00 | 420.25 | 1.13% | - |
| Nov 3, 2025 | 416.50 | 418.70 | 416.50 | 417.30 | 415.56 | -0.26% | - |
| Oct 31, 2025 | 415.20 | 418.40 | 412.30 | 418.40 | 416.66 | 0.31% | - |
| Oct 30, 2025 | 406.60 | 417.10 | 405.40 | 417.10 | 415.37 | 1.68% | - |
| Oct 29, 2025 | 422.30 | 422.30 | 410.20 | 410.20 | 408.49 | -3.32% | - |
| Oct 28, 2025 | 424.30 | 426.20 | 424.30 | 424.30 | 422.54 | -0.28% | - |
| Oct 27, 2025 | 425.60 | 427.60 | 425.50 | 425.50 | 423.73 | 1.41% | - |
| Oct 24, 2025 | 414.00 | 419.60 | 413.90 | 419.60 | 417.86 | 2.02% | - |
| Oct 23, 2025 | 408.40 | 411.30 | 408.40 | 411.30 | 409.59 | -1.15% | - |
| Oct 22, 2025 | 419.00 | 425.00 | 411.10 | 416.10 | 414.37 | 0.17% | 63 |
| Oct 21, 2025 | 408.00 | 415.40 | 407.80 | 415.40 | 413.67 | 2.24% | - |
| Oct 20, 2025 | 406.70 | 406.70 | 404.00 | 406.30 | 404.61 | 1.17% | - |
| Oct 17, 2025 | 400.10 | 402.60 | 398.10 | 401.60 | 399.93 | -1.45% | 14 |
| Oct 16, 2025 | 412.30 | 412.30 | 407.50 | 407.50 | 405.81 | -1.78% | - |
| Oct 15, 2025 | 415.30 | 418.80 | 413.10 | 414.90 | 413.17 | 0.39% | - |
| Oct 14, 2025 | 407.90 | 413.30 | 407.90 | 413.30 | 411.58 | 0.34% | - |
| Oct 13, 2025 | 421.50 | 423.50 | 411.90 | 411.90 | 410.19 | -2.88% | - |
| Oct 10, 2025 | 426.00 | 426.50 | 424.10 | 424.10 | 422.34 | -1.00% | - |
| Oct 9, 2025 | 422.00 | 428.40 | 421.50 | 428.40 | 426.62 | 1.11% | - |