Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
463.26
-8.71 (-1.85%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 464.44 | 467.13 | 447.52 | 460.00 | - | -2.54% | 820,653 |
| Mar 6, 2026 | 463.95 | 472.71 | 460.50 | 471.97 | 471.97 | 0.41% | 1,434,580 |
| Mar 5, 2026 | 466.61 | 477.30 | 466.23 | 470.05 | 470.05 | -0.20% | 1,895,690 |
| Mar 4, 2026 | 465.87 | 475.97 | 463.73 | 471.01 | 471.01 | 1.45% | 1,344,836 |
| Mar 3, 2026 | 458.23 | 469.00 | 454.40 | 464.30 | 464.30 | -0.39% | 1,775,283 |
| Mar 2, 2026 | 469.50 | 471.98 | 463.00 | 466.10 | 466.10 | -2.41% | 1,973,325 |
| Feb 27, 2026 | 475.06 | 483.92 | 473.06 | 477.59 | 476.56 | -0.39% | 1,788,397 |
| Feb 26, 2026 | 467.89 | 481.80 | 467.89 | 479.47 | 478.44 | 3.47% | 1,744,551 |
| Feb 25, 2026 | 455.00 | 466.05 | 454.49 | 463.37 | 462.37 | 2.39% | 1,753,033 |
| Feb 24, 2026 | 438.02 | 453.13 | 436.85 | 452.57 | 451.59 | 3.54% | 1,506,923 |
| Feb 23, 2026 | 445.08 | 451.11 | 436.29 | 437.11 | 436.17 | -2.39% | 1,405,123 |
| Feb 20, 2026 | 446.75 | 451.93 | 441.93 | 447.82 | 446.85 | -0.33% | 1,064,935 |
| Feb 19, 2026 | 453.23 | 453.23 | 441.30 | 449.29 | 448.32 | -0.33% | 1,606,146 |
| Feb 18, 2026 | 438.84 | 451.99 | 434.51 | 450.76 | 449.79 | 6.51% | 2,359,951 |
| Feb 17, 2026 | 430.25 | 433.53 | 420.75 | 423.22 | 422.31 | -0.76% | 1,933,428 |
| Feb 13, 2026 | 416.25 | 430.80 | 416.25 | 426.44 | 425.52 | 2.73% | 2,273,122 |
| Feb 12, 2026 | 413.14 | 417.73 | 402.28 | 415.09 | 414.19 | 0.69% | 2,082,835 |
| Feb 11, 2026 | 418.37 | 423.47 | 410.57 | 412.23 | 411.34 | -1.61% | 2,002,878 |
| Feb 10, 2026 | 416.29 | 426.30 | 408.94 | 418.96 | 418.06 | -6.79% | 3,939,528 |
| Feb 9, 2026 | 452.04 | 456.34 | 446.10 | 449.47 | 448.50 | -0.67% | 1,887,950 |
| Feb 6, 2026 | 461.48 | 465.57 | 447.51 | 452.49 | 451.51 | -1.14% | 1,836,566 |
| Feb 5, 2026 | 465.84 | 471.90 | 442.70 | 457.70 | 456.71 | -0.76% | 2,568,818 |
| Feb 4, 2026 | 467.43 | 467.59 | 450.15 | 461.21 | 460.22 | -2.09% | 3,180,516 |
| Feb 3, 2026 | 502.71 | 502.71 | 469.63 | 471.05 | 470.03 | -8.90% | 2,247,951 |
| Feb 2, 2026 | 516.15 | 521.27 | 513.29 | 517.05 | 515.93 | 0.29% | 806,204 |
| Jan 30, 2026 | 513.01 | 518.89 | 509.99 | 515.56 | 514.45 | 0.02% | 662,231 |
| Jan 29, 2026 | 517.46 | 521.29 | 509.56 | 515.45 | 514.34 | -0.23% | 904,603 |
| Jan 28, 2026 | 516.71 | 521.24 | 513.88 | 516.62 | 515.51 | -0.43% | 726,583 |
| Jan 27, 2026 | 523.71 | 525.93 | 518.34 | 518.87 | 517.75 | -1.25% | 727,816 |
| Jan 26, 2026 | 524.55 | 528.73 | 521.00 | 525.42 | 524.29 | 0.26% | 445,617 |
| Jan 23, 2026 | 528.91 | 531.95 | 521.23 | 524.04 | 522.91 | -1.17% | 590,815 |
| Jan 22, 2026 | 528.19 | 533.84 | 526.03 | 530.24 | 529.10 | 1.03% | 612,453 |
| Jan 21, 2026 | 520.11 | 530.54 | 518.68 | 524.82 | 523.69 | 1.45% | 611,143 |
| Jan 20, 2026 | 528.89 | 534.60 | 514.30 | 517.30 | 516.18 | -4.01% | 950,511 |
| Jan 16, 2026 | 539.60 | 541.30 | 534.59 | 538.92 | 537.76 | -0.13% | 651,867 |
| Jan 15, 2026 | 538.27 | 546.88 | 536.32 | 539.61 | 538.45 | 0.68% | 701,287 |
| Jan 14, 2026 | 531.90 | 537.57 | 529.00 | 535.98 | 534.82 | 0.20% | 671,110 |
| Jan 13, 2026 | 535.82 | 535.93 | 527.80 | 534.90 | 533.75 | -0.04% | 755,829 |
| Jan 12, 2026 | 527.47 | 536.24 | 526.50 | 535.12 | 533.97 | 0.66% | 657,095 |
| Jan 9, 2026 | 531.30 | 537.27 | 530.88 | 531.61 | 530.46 | 0.08% | 653,998 |
| Jan 8, 2026 | 530.49 | 537.14 | 529.56 | 531.17 | 530.02 | -0.05% | 660,305 |
| Jan 7, 2026 | 535.28 | 540.00 | 531.30 | 531.44 | 530.29 | -0.27% | 681,672 |
| Jan 6, 2026 | 526.55 | 534.19 | 524.25 | 532.90 | 531.75 | 1.14% | 788,985 |
| Jan 5, 2026 | 502.50 | 533.04 | 500.00 | 526.88 | 525.74 | 5.59% | 1,284,424 |
| Jan 2, 2026 | 509.72 | 510.23 | 496.59 | 498.98 | 497.90 | -2.32% | 753,560 |
| Dec 31, 2025 | 514.82 | 516.41 | 510.78 | 510.85 | 509.75 | -0.95% | 519,157 |
| Dec 30, 2025 | 517.00 | 519.06 | 515.31 | 515.75 | 514.64 | -0.64% | 546,804 |
| Dec 29, 2025 | 520.65 | 522.35 | 518.27 | 519.06 | 517.94 | -0.19% | 361,169 |
| Dec 26, 2025 | 517.20 | 520.88 | 515.91 | 520.04 | 518.92 | 0.53% | 347,709 |
| Dec 24, 2025 | 516.00 | 518.76 | 513.52 | 517.28 | 516.16 | 0.37% | 294,467 |
| Dec 23, 2025 | 508.87 | 515.89 | 508.26 | 515.39 | 514.28 | 1.13% | 568,755 |
| Dec 22, 2025 | 501.57 | 512.51 | 499.99 | 509.65 | 508.55 | 1.31% | 540,683 |
| Dec 19, 2025 | 498.71 | 505.20 | 498.64 | 503.08 | 502.00 | 1.08% | 1,297,074 |
| Dec 18, 2025 | 501.93 | 505.57 | 497.26 | 497.69 | 496.62 | -0.27% | 1,092,583 |
| Dec 17, 2025 | 491.65 | 503.91 | 491.30 | 499.02 | 497.94 | 1.22% | 1,279,281 |
| Dec 16, 2025 | 494.49 | 498.59 | 491.42 | 493.00 | 491.94 | 1.13% | 892,820 |
| Dec 15, 2025 | 490.00 | 490.00 | 486.14 | 487.50 | 486.45 | 0.18% | 1,028,178 |
| Dec 12, 2025 | 486.16 | 489.49 | 484.00 | 486.60 | 485.55 | 0.22% | 736,499 |
| Dec 11, 2025 | 482.51 | 489.43 | 481.00 | 485.51 | 484.46 | 1.15% | 663,785 |
| Dec 10, 2025 | 485.73 | 486.35 | 473.46 | 479.99 | 478.95 | -1.31% | 2,442,521 |
| Dec 9, 2025 | 487.37 | 491.84 | 486.32 | 486.37 | 485.32 | -0.16% | 618,998 |
| Dec 8, 2025 | 494.09 | 494.60 | 484.27 | 487.13 | 486.08 | -1.89% | 496,163 |
| Dec 5, 2025 | 488.30 | 498.00 | 487.18 | 496.50 | 495.43 | 1.43% | 557,068 |
| Dec 4, 2025 | 491.61 | 495.00 | 487.56 | 489.48 | 488.42 | -0.51% | 466,005 |
| Dec 3, 2025 | 487.87 | 492.56 | 487.27 | 492.01 | 490.95 | 0.85% | 545,401 |
| Dec 2, 2025 | 488.55 | 491.82 | 485.70 | 487.84 | 486.79 | 0.12% | 717,728 |
| Dec 1, 2025 | 487.77 | 494.01 | 485.79 | 487.24 | 486.19 | -0.72% | 1,037,128 |
| Nov 28, 2025 | 487.50 | 493.72 | 487.16 | 490.78 | 489.72 | 0.75% | 278,637 |
| Nov 26, 2025 | 484.95 | 490.83 | 480.93 | 487.13 | 486.08 | 0.30% | 548,197 |
| Nov 25, 2025 | 481.53 | 487.35 | 480.52 | 485.67 | 484.62 | 1.45% | 473,578 |
| Nov 24, 2025 | 480.00 | 481.48 | 476.65 | 478.75 | 477.72 | -0.19% | 1,519,028 |
| Nov 21, 2025 | 476.20 | 483.40 | 473.56 | 479.65 | 478.62 | 1.08% | 707,796 |
| Nov 20, 2025 | 478.03 | 480.53 | 472.62 | 474.52 | 472.56 | 0.35% | 842,602 |
| Nov 19, 2025 | 470.54 | 474.44 | 468.05 | 472.86 | 470.91 | 0.57% | 694,976 |
| Nov 18, 2025 | 468.93 | 473.35 | 466.40 | 470.16 | 468.22 | -0.42% | 680,768 |
| Nov 17, 2025 | 479.48 | 481.04 | 470.92 | 472.12 | 470.17 | -1.53% | 774,657 |
| Nov 14, 2025 | 490.09 | 490.47 | 478.58 | 479.48 | 477.50 | -2.30% | 756,135 |
| Nov 13, 2025 | 490.27 | 493.64 | 485.31 | 490.77 | 488.74 | -0.01% | 827,056 |
| Nov 12, 2025 | 494.40 | 499.00 | 490.41 | 490.84 | 488.81 | -0.44% | 904,161 |
| Nov 11, 2025 | 486.86 | 495.01 | 485.42 | 493.00 | 490.96 | 1.66% | 575,229 |
| Nov 10, 2025 | 487.03 | 487.68 | 480.16 | 484.93 | 482.93 | -0.63% | 572,563 |
| Nov 7, 2025 | 480.60 | 488.15 | 479.17 | 487.98 | 485.96 | 1.20% | 656,096 |
| Nov 6, 2025 | 482.86 | 488.67 | 479.45 | 482.21 | 480.22 | -0.87% | 577,176 |
| Nov 5, 2025 | 487.00 | 489.34 | 482.86 | 486.46 | 484.45 | -0.21% | 799,301 |
| Nov 4, 2025 | 484.92 | 489.32 | 482.73 | 487.46 | 485.45 | 0.31% | 1,127,161 |
| Nov 3, 2025 | 478.95 | 485.97 | 474.03 | 485.95 | 483.94 | 1.18% | 871,592 |
| Oct 31, 2025 | 475.93 | 483.28 | 475.01 | 480.30 | 478.31 | 0.28% | 687,556 |
| Oct 30, 2025 | 474.27 | 487.53 | 472.89 | 478.97 | 476.99 | 1.54% | 786,053 |
| Oct 29, 2025 | 487.00 | 488.55 | 469.11 | 471.70 | 469.75 | -3.88% | 1,223,239 |
| Oct 28, 2025 | 493.90 | 497.33 | 490.53 | 490.76 | 488.73 | -0.87% | 777,363 |
| Oct 27, 2025 | 494.99 | 496.83 | 493.11 | 495.08 | 493.03 | 0.87% | 703,964 |
| Oct 24, 2025 | 483.88 | 491.74 | 482.00 | 490.82 | 488.79 | 2.40% | 748,453 |
| Oct 23, 2025 | 475.53 | 482.18 | 470.50 | 479.30 | 477.32 | 1.38% | 1,078,502 |
| Oct 22, 2025 | 483.35 | 488.87 | 471.41 | 472.79 | 470.84 | -2.50% | 1,685,978 |
| Oct 21, 2025 | 477.13 | 486.59 | 474.64 | 484.92 | 482.92 | 2.20% | 1,334,303 |
| Oct 20, 2025 | 472.64 | 476.70 | 468.86 | 474.46 | 472.50 | 0.73% | 760,461 |
| Oct 17, 2025 | 470.32 | 475.01 | 466.19 | 471.04 | 469.09 | 0.53% | 1,380,708 |
| Oct 16, 2025 | 478.68 | 479.85 | 466.38 | 468.56 | 466.62 | -2.08% | 818,060 |
| Oct 15, 2025 | 481.09 | 486.26 | 477.61 | 478.51 | 476.53 | -0.57% | 759,486 |
| Oct 14, 2025 | 472.13 | 483.50 | 471.62 | 481.25 | 479.26 | 1.59% | 1,080,536 |