Mr. Cooper Group Inc. (COOP)
Oct 1, 2025 - COOP was delisted (reason: acquired by RKT)
210.79
-6.00 (-2.77%)
Inactive · Last trade price
on Sep 30, 2025
Mr. Cooper Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 215.07 | 219.66 | 201.53 | 210.79 | 210.79 | -2.77% | 1,431,269 |
| Sep 29, 2025 | 209.57 | 217.33 | 207.60 | 216.79 | 216.79 | 2.13% | 1,111,396 |
| Sep 26, 2025 | 208.40 | 215.12 | 206.24 | 212.26 | 210.26 | 2.28% | 844,240 |
| Sep 25, 2025 | 207.58 | 210.20 | 205.00 | 207.52 | 205.57 | -2.43% | 943,300 |
| Sep 24, 2025 | 213.98 | 218.02 | 209.61 | 212.68 | 210.68 | -0.62% | 1,272,986 |
| Sep 23, 2025 | 214.08 | 221.03 | 212.27 | 214.01 | 211.99 | -0.06% | 1,012,894 |
| Sep 22, 2025 | 213.56 | 219.51 | 211.47 | 214.13 | 212.11 | -0.15% | 1,721,751 |
| Sep 19, 2025 | 217.78 | 222.27 | 211.00 | 214.45 | 212.43 | -2.49% | 1,379,775 |
| Sep 18, 2025 | 218.48 | 224.04 | 215.45 | 219.92 | 217.85 | -0.44% | 552,292 |
| Sep 17, 2025 | 218.00 | 228.37 | 212.00 | 220.90 | 218.82 | 2.16% | 810,398 |
| Sep 16, 2025 | 219.01 | 219.49 | 210.29 | 216.22 | 214.18 | -1.63% | 684,308 |
| Sep 15, 2025 | 223.62 | 226.65 | 218.97 | 219.80 | 217.73 | -0.25% | 536,080 |
| Sep 12, 2025 | 219.06 | 223.75 | 216.14 | 220.35 | 218.27 | 0.30% | 505,042 |
| Sep 11, 2025 | 223.47 | 234.73 | 218.34 | 219.70 | 217.63 | 0.78% | 1,310,058 |
| Sep 10, 2025 | 222.72 | 231.52 | 216.59 | 218.00 | 215.95 | 1.26% | 987,649 |
| Sep 9, 2025 | 213.26 | 215.97 | 209.83 | 215.29 | 213.26 | 0.10% | 420,678 |
| Sep 8, 2025 | 213.67 | 215.67 | 210.11 | 215.08 | 213.05 | 0.92% | 700,947 |
| Sep 5, 2025 | 210.00 | 216.79 | 205.00 | 213.11 | 211.10 | 5.18% | 1,008,803 |
| Sep 4, 2025 | 190.22 | 203.26 | 190.22 | 202.61 | 200.70 | 7.07% | 731,285 |
| Sep 3, 2025 | 182.83 | 190.53 | 181.43 | 189.24 | 187.46 | 3.81% | 544,054 |
| Sep 2, 2025 | 183.26 | 183.88 | 176.00 | 182.29 | 180.57 | -3.31% | 1,025,541 |
| Aug 29, 2025 | 189.96 | 191.88 | 187.02 | 188.53 | 186.75 | 0.13% | 814,671 |
| Aug 28, 2025 | 192.30 | 192.48 | 184.90 | 188.29 | 186.51 | -1.41% | 787,542 |
| Aug 27, 2025 | 197.19 | 198.80 | 190.70 | 190.98 | 189.18 | -1.05% | 1,417,490 |
| Aug 26, 2025 | 192.42 | 194.44 | 190.15 | 193.00 | 191.18 | - | 612,343 |
| Aug 25, 2025 | 197.98 | 199.11 | 192.40 | 193.00 | 191.18 | -3.01% | 371,963 |
| Aug 22, 2025 | 183.01 | 202.24 | 182.45 | 198.98 | 197.11 | 8.47% | 1,040,222 |
| Aug 21, 2025 | 183.00 | 183.62 | 178.54 | 183.44 | 181.71 | -1.16% | 534,886 |
| Aug 20, 2025 | 190.84 | 191.80 | 185.36 | 185.58 | 183.83 | -2.95% | 514,920 |
| Aug 19, 2025 | 186.22 | 191.41 | 185.00 | 191.22 | 189.42 | 3.07% | 584,977 |
| Aug 18, 2025 | 191.11 | 191.11 | 183.75 | 185.53 | 183.78 | -3.00% | 641,596 |
| Aug 15, 2025 | 197.00 | 197.00 | 190.88 | 191.27 | 189.47 | -1.20% | 704,121 |
| Aug 14, 2025 | 195.46 | 199.11 | 192.16 | 193.60 | 191.78 | -4.56% | 823,559 |
| Aug 13, 2025 | 194.28 | 203.42 | 194.28 | 202.86 | 200.95 | 5.79% | 1,302,966 |
| Aug 12, 2025 | 183.39 | 193.94 | 183.02 | 191.75 | 189.94 | 6.37% | 918,077 |
| Aug 11, 2025 | 177.36 | 181.92 | 177.36 | 180.27 | 178.57 | 1.64% | 799,599 |
| Aug 8, 2025 | 185.78 | 185.88 | 176.91 | 177.36 | 175.68 | -4.59% | 593,976 |
| Aug 7, 2025 | 192.29 | 193.86 | 184.50 | 185.88 | 184.13 | -2.56% | 656,667 |
| Aug 6, 2025 | 187.90 | 192.69 | 184.84 | 190.76 | 188.96 | 0.75% | 952,327 |
| Aug 5, 2025 | 178.95 | 190.47 | 177.08 | 189.34 | 187.56 | 5.69% | 1,676,715 |
| Aug 4, 2025 | 174.98 | 179.78 | 174.06 | 179.14 | 177.45 | 2.80% | 1,418,908 |
| Aug 1, 2025 | 163.72 | 180.58 | 163.35 | 174.26 | 172.62 | 11.91% | 2,062,312 |
| Jul 31, 2025 | 157.88 | 160.46 | 152.70 | 155.72 | 154.25 | 0.48% | 855,349 |
| Jul 30, 2025 | 158.82 | 160.22 | 153.31 | 154.97 | 153.51 | -2.97% | 645,517 |
| Jul 29, 2025 | 159.05 | 163.84 | 158.23 | 159.71 | 158.21 | 0.88% | 691,785 |
| Jul 28, 2025 | 156.01 | 158.60 | 153.83 | 158.32 | 156.83 | 0.76% | 850,108 |
| Jul 25, 2025 | 156.93 | 158.86 | 154.12 | 157.13 | 155.65 | 0.48% | 517,330 |
| Jul 24, 2025 | 167.67 | 167.86 | 156.22 | 156.38 | 154.91 | -7.63% | 972,898 |
| Jul 23, 2025 | 178.70 | 178.89 | 164.88 | 169.29 | 167.70 | 0.10% | 2,610,681 |
| Jul 22, 2025 | 163.55 | 173.94 | 163.14 | 169.12 | 167.53 | 5.17% | 2,577,632 |
| Jul 21, 2025 | 153.20 | 163.85 | 152.98 | 160.81 | 159.30 | 6.90% | 2,119,853 |
| Jul 18, 2025 | 149.11 | 151.38 | 147.09 | 150.43 | 149.01 | 1.50% | 769,884 |
| Jul 17, 2025 | 146.82 | 151.00 | 146.24 | 148.20 | 146.80 | 1.06% | 865,835 |
| Jul 16, 2025 | 144.87 | 147.00 | 142.22 | 146.64 | 145.26 | 2.34% | 486,538 |
| Jul 15, 2025 | 149.01 | 151.97 | 142.60 | 143.29 | 141.94 | -4.80% | 845,993 |
| Jul 14, 2025 | 147.17 | 151.32 | 146.32 | 150.51 | 149.09 | 2.39% | 841,773 |
| Jul 11, 2025 | 146.90 | 147.79 | 144.42 | 147.00 | 145.62 | -0.92% | 713,383 |
| Jul 10, 2025 | 147.55 | 150.17 | 141.63 | 148.36 | 146.96 | -0.46% | 1,220,753 |
| Jul 9, 2025 | 147.13 | 151.63 | 147.13 | 149.05 | 147.65 | 1.71% | 1,431,865 |
| Jul 8, 2025 | 144.35 | 149.87 | 143.97 | 146.54 | 145.16 | 1.51% | 920,896 |
| Jul 7, 2025 | 149.62 | 149.99 | 143.65 | 144.36 | 143.00 | -4.59% | 1,139,827 |
| Jul 3, 2025 | 152.72 | 152.72 | 147.94 | 151.31 | 149.88 | -1.43% | 824,620 |
| Jul 2, 2025 | 151.47 | 158.00 | 151.47 | 153.51 | 152.06 | 0.87% | 1,674,499 |
| Jul 1, 2025 | 148.22 | 154.22 | 148.19 | 152.18 | 150.75 | 1.99% | 1,134,895 |
| Jun 30, 2025 | 151.27 | 151.40 | 146.11 | 149.21 | 147.80 | -0.01% | 998,788 |
| Jun 27, 2025 | 151.49 | 151.92 | 148.31 | 149.22 | 147.81 | -1.50% | 10,006,390 |
| Jun 26, 2025 | 150.60 | 151.73 | 146.40 | 151.49 | 150.06 | 0.96% | 1,357,127 |
| Jun 25, 2025 | 154.18 | 155.41 | 149.09 | 150.05 | 148.64 | -3.79% | 1,165,525 |
| Jun 24, 2025 | 153.33 | 156.35 | 151.75 | 155.96 | 154.49 | 2.38% | 780,040 |
| Jun 23, 2025 | 149.06 | 152.42 | 146.19 | 152.34 | 150.91 | 2.16% | 936,169 |
| Jun 20, 2025 | 145.49 | 151.48 | 144.38 | 149.12 | 147.72 | 3.15% | 1,769,358 |
| Jun 18, 2025 | 138.83 | 147.88 | 138.83 | 144.57 | 143.21 | 3.54% | 1,088,830 |
| Jun 17, 2025 | 144.02 | 144.43 | 138.89 | 139.63 | 138.31 | -3.28% | 896,532 |
| Jun 16, 2025 | 143.95 | 147.23 | 141.20 | 144.36 | 143.00 | 0.89% | 833,504 |
| Jun 13, 2025 | 143.98 | 145.39 | 141.01 | 143.08 | 141.73 | -2.35% | 529,613 |
| Jun 12, 2025 | 141.34 | 147.13 | 140.25 | 146.52 | 145.14 | 2.62% | 1,211,818 |
| Jun 11, 2025 | 135.51 | 142.98 | 135.51 | 142.78 | 141.44 | 5.41% | 1,437,648 |
| Jun 10, 2025 | 132.41 | 136.36 | 132.03 | 135.45 | 134.17 | 2.47% | 849,614 |
| Jun 9, 2025 | 134.20 | 134.57 | 129.58 | 132.18 | 130.94 | 0.69% | 796,896 |
| Jun 6, 2025 | 133.79 | 134.02 | 129.52 | 131.28 | 130.04 | -0.59% | 572,703 |
| Jun 5, 2025 | 129.74 | 139.23 | 129.74 | 132.06 | 130.82 | 1.53% | 1,652,541 |
| Jun 4, 2025 | 131.65 | 135.13 | 129.62 | 130.07 | 128.84 | -1.16% | 1,047,887 |
| Jun 3, 2025 | 128.59 | 132.23 | 126.65 | 131.59 | 130.35 | 2.25% | 819,257 |
| Jun 2, 2025 | 128.89 | 129.19 | 124.45 | 128.70 | 127.49 | -0.64% | 780,283 |
| May 30, 2025 | 131.67 | 132.89 | 129.14 | 129.53 | 128.31 | -2.41% | 675,115 |
| May 29, 2025 | 132.08 | 135.30 | 130.15 | 132.73 | 131.48 | 1.21% | 760,652 |
| May 28, 2025 | 132.04 | 133.87 | 131.12 | 131.14 | 129.90 | -1.54% | 827,694 |
| May 27, 2025 | 130.16 | 133.22 | 128.44 | 133.19 | 131.94 | 2.85% | 935,942 |
| May 23, 2025 | 124.87 | 130.31 | 123.65 | 129.50 | 128.28 | 1.57% | 690,939 |
| May 22, 2025 | 124.39 | 128.01 | 123.08 | 127.50 | 126.30 | 1.59% | 804,610 |
| May 21, 2025 | 129.55 | 130.44 | 124.57 | 125.50 | 124.32 | -4.68% | 1,208,487 |
| May 20, 2025 | 128.01 | 132.13 | 128.01 | 131.66 | 130.42 | 1.77% | 861,887 |
| May 19, 2025 | 128.41 | 130.90 | 125.28 | 129.37 | 128.15 | -1.85% | 779,274 |
| May 16, 2025 | 131.90 | 138.35 | 130.88 | 131.81 | 130.57 | 1.62% | 1,377,654 |
| May 15, 2025 | 127.50 | 130.81 | 125.84 | 129.71 | 128.49 | 0.72% | 1,040,841 |
| May 14, 2025 | 127.31 | 131.62 | 125.64 | 128.78 | 127.57 | 0.34% | 1,240,437 |
| May 13, 2025 | 120.10 | 129.30 | 117.71 | 128.35 | 127.14 | 7.68% | 1,381,108 |
| May 12, 2025 | 117.16 | 119.83 | 116.13 | 119.20 | 118.08 | 4.10% | 961,311 |
| May 9, 2025 | 118.08 | 122.50 | 114.26 | 114.50 | 113.42 | -3.77% | 1,090,907 |
| May 8, 2025 | 119.35 | 120.92 | 117.22 | 118.99 | 117.87 | 0.72% | 689,159 |