Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
496.50
+7.02 (1.43%)
At close: Dec 5, 2025, 4:00 PM EST
497.39
+0.89 (0.18%)
After-hours: Dec 5, 2025, 7:47 PM EST
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 488.30 | 498.00 | 487.18 | 496.50 | 496.50 | 1.43% | 548,463 |
| Dec 4, 2025 | 491.61 | 495.00 | 487.56 | 489.48 | 489.48 | -0.51% | 462,307 |
| Dec 3, 2025 | 487.87 | 492.56 | 487.27 | 492.01 | 492.01 | 0.85% | 545,311 |
| Dec 2, 2025 | 488.55 | 491.82 | 485.70 | 487.84 | 487.84 | 0.12% | 717,708 |
| Dec 1, 2025 | 487.77 | 494.01 | 485.79 | 487.24 | 487.24 | -0.72% | 1,032,457 |
| Nov 28, 2025 | 487.50 | 493.72 | 487.16 | 490.78 | 490.78 | 0.75% | 271,793 |
| Nov 26, 2025 | 484.95 | 490.83 | 480.93 | 487.13 | 487.13 | 0.30% | 546,179 |
| Nov 25, 2025 | 481.53 | 487.35 | 480.52 | 485.67 | 485.67 | 1.45% | 473,164 |
| Nov 24, 2025 | 480.00 | 481.48 | 476.65 | 478.75 | 478.75 | -0.19% | 1,516,889 |
| Nov 21, 2025 | 476.20 | 483.40 | 473.56 | 479.65 | 479.65 | 1.08% | 707,796 |
| Nov 20, 2025 | 478.03 | 480.53 | 472.62 | 474.52 | 473.58 | 0.35% | 842,602 |
| Nov 19, 2025 | 470.54 | 474.44 | 468.05 | 472.86 | 471.92 | 0.57% | 694,976 |
| Nov 18, 2025 | 468.93 | 473.35 | 466.40 | 470.16 | 469.23 | -0.42% | 680,768 |
| Nov 17, 2025 | 479.48 | 481.04 | 470.92 | 472.12 | 471.18 | -1.53% | 774,657 |
| Nov 14, 2025 | 490.09 | 490.47 | 478.58 | 479.48 | 478.53 | -2.30% | 756,135 |
| Nov 13, 2025 | 490.27 | 493.64 | 485.31 | 490.77 | 489.80 | -0.01% | 827,056 |
| Nov 12, 2025 | 494.40 | 499.00 | 490.41 | 490.84 | 489.87 | -0.44% | 904,161 |
| Nov 11, 2025 | 486.86 | 495.01 | 485.42 | 493.00 | 492.02 | 1.66% | 575,229 |
| Nov 10, 2025 | 487.03 | 487.68 | 480.16 | 484.93 | 483.97 | -0.63% | 572,563 |
| Nov 7, 2025 | 480.60 | 488.15 | 479.17 | 487.98 | 487.01 | 1.20% | 656,096 |
| Nov 6, 2025 | 482.86 | 488.67 | 479.45 | 482.21 | 481.25 | -0.87% | 577,176 |
| Nov 5, 2025 | 487.00 | 489.34 | 482.86 | 486.46 | 485.50 | -0.21% | 799,301 |
| Nov 4, 2025 | 484.92 | 489.32 | 482.73 | 487.46 | 486.49 | 0.31% | 1,127,161 |
| Nov 3, 2025 | 478.95 | 485.97 | 474.03 | 485.95 | 484.99 | 1.18% | 871,592 |
| Oct 31, 2025 | 475.93 | 483.28 | 475.01 | 480.30 | 479.35 | 0.28% | 687,556 |
| Oct 30, 2025 | 474.27 | 487.53 | 472.89 | 478.97 | 478.02 | 1.54% | 786,053 |
| Oct 29, 2025 | 487.00 | 488.55 | 469.11 | 471.70 | 470.77 | -3.88% | 1,223,239 |
| Oct 28, 2025 | 493.90 | 497.33 | 490.53 | 490.76 | 489.79 | -0.87% | 777,363 |
| Oct 27, 2025 | 494.99 | 496.83 | 493.11 | 495.08 | 494.10 | 0.87% | 703,964 |
| Oct 24, 2025 | 483.88 | 491.74 | 482.00 | 490.82 | 489.85 | 2.40% | 748,453 |
| Oct 23, 2025 | 475.53 | 482.18 | 470.50 | 479.30 | 478.35 | 1.38% | 1,078,502 |
| Oct 22, 2025 | 483.35 | 488.87 | 471.41 | 472.79 | 471.85 | -2.50% | 1,685,978 |
| Oct 21, 2025 | 477.13 | 486.59 | 474.64 | 484.92 | 483.96 | 2.20% | 1,334,303 |
| Oct 20, 2025 | 472.64 | 476.70 | 468.86 | 474.46 | 473.52 | 0.73% | 760,461 |
| Oct 17, 2025 | 470.32 | 475.01 | 466.19 | 471.04 | 470.11 | 0.53% | 1,380,708 |
| Oct 16, 2025 | 478.68 | 479.85 | 466.38 | 468.56 | 467.63 | -2.08% | 818,060 |
| Oct 15, 2025 | 481.09 | 486.26 | 477.61 | 478.51 | 477.56 | -0.57% | 759,486 |
| Oct 14, 2025 | 472.13 | 483.50 | 471.62 | 481.25 | 480.30 | 1.59% | 1,080,536 |
| Oct 13, 2025 | 486.19 | 487.91 | 466.40 | 473.72 | 472.78 | -2.14% | 1,607,892 |
| Oct 10, 2025 | 496.40 | 496.94 | 483.74 | 484.10 | 483.14 | -1.70% | 1,002,854 |
| Oct 9, 2025 | 492.34 | 495.95 | 490.84 | 492.46 | 491.48 | 0.48% | 644,333 |
| Oct 8, 2025 | 490.37 | 494.19 | 487.28 | 490.09 | 489.12 | 0.34% | 807,491 |
| Oct 7, 2025 | 486.18 | 489.26 | 483.86 | 488.43 | 487.46 | 1.03% | 923,172 |
| Oct 6, 2025 | 485.86 | 488.40 | 483.34 | 483.45 | 482.49 | -0.33% | 859,037 |
| Oct 3, 2025 | 482.38 | 488.10 | 480.22 | 485.04 | 484.08 | 0.60% | 716,322 |
| Oct 2, 2025 | 475.41 | 483.82 | 473.98 | 482.17 | 481.21 | 0.49% | 823,397 |
| Oct 1, 2025 | 477.97 | 482.92 | 475.00 | 479.82 | 478.87 | 0.70% | 906,217 |
| Sep 30, 2025 | 479.81 | 480.78 | 473.85 | 476.48 | 475.54 | -0.90% | 599,098 |
| Sep 29, 2025 | 479.84 | 482.32 | 477.72 | 480.82 | 479.87 | 0.86% | 560,345 |
| Sep 26, 2025 | 474.38 | 479.10 | 473.13 | 476.74 | 475.80 | 0.86% | 520,823 |
| Sep 25, 2025 | 474.75 | 476.79 | 470.17 | 472.69 | 471.75 | -0.44% | 594,546 |
| Sep 24, 2025 | 473.73 | 476.75 | 469.00 | 474.80 | 473.86 | -0.42% | 834,240 |
| Sep 23, 2025 | 488.29 | 489.78 | 473.93 | 476.78 | 475.84 | -2.36% | 947,872 |
| Sep 22, 2025 | 483.00 | 490.42 | 482.50 | 488.29 | 487.32 | 1.57% | 1,199,969 |
| Sep 19, 2025 | 484.98 | 487.53 | 480.00 | 480.74 | 479.79 | -0.33% | 2,013,108 |
| Sep 18, 2025 | 512.02 | 514.38 | 475.69 | 482.32 | 481.36 | -5.75% | 1,854,622 |
| Sep 17, 2025 | 512.61 | 517.13 | 509.13 | 511.77 | 510.76 | 0.74% | 553,296 |
| Sep 16, 2025 | 507.70 | 509.75 | 503.24 | 508.00 | 506.99 | -0.15% | 504,224 |
| Sep 15, 2025 | 512.65 | 513.94 | 508.24 | 508.76 | 507.75 | -0.69% | 589,538 |
| Sep 12, 2025 | 517.46 | 519.25 | 511.59 | 512.31 | 511.30 | -1.23% | 490,256 |
| Sep 11, 2025 | 507.93 | 519.54 | 504.55 | 518.70 | 517.67 | 2.49% | 844,138 |
| Sep 10, 2025 | 506.89 | 510.85 | 504.50 | 506.08 | 505.08 | -0.37% | 627,747 |
| Sep 9, 2025 | 505.67 | 508.56 | 503.39 | 507.96 | 506.95 | 0.07% | 449,963 |
| Sep 8, 2025 | 499.18 | 508.67 | 497.87 | 507.63 | 506.62 | 1.72% | 735,440 |
| Sep 5, 2025 | 502.22 | 503.77 | 492.97 | 499.03 | 498.04 | -0.15% | 565,183 |
| Sep 4, 2025 | 496.00 | 500.35 | 495.56 | 499.76 | 498.77 | 0.67% | 714,261 |
| Sep 3, 2025 | 496.33 | 498.24 | 493.14 | 496.44 | 495.46 | -0.41% | 556,089 |
| Sep 2, 2025 | 503.32 | 503.66 | 496.59 | 498.50 | 497.51 | -2.21% | 721,893 |
| Aug 29, 2025 | 508.44 | 511.90 | 507.74 | 509.76 | 508.75 | 0.06% | 483,603 |
| Aug 28, 2025 | 509.94 | 512.27 | 508.40 | 509.43 | 508.42 | -0.13% | 506,884 |
| Aug 27, 2025 | 510.75 | 513.50 | 509.87 | 510.07 | 509.06 | -0.26% | 433,383 |
| Aug 26, 2025 | 508.45 | 512.05 | 505.86 | 511.39 | 510.38 | 0.27% | 616,548 |
| Aug 25, 2025 | 516.11 | 517.37 | 508.99 | 510.00 | 508.99 | -1.16% | 723,518 |
| Aug 22, 2025 | 510.91 | 518.67 | 510.59 | 516.01 | 514.99 | 1.28% | 642,968 |
| Aug 21, 2025 | 511.98 | 513.69 | 508.62 | 509.47 | 508.46 | -1.06% | 492,754 |
| Aug 20, 2025 | 510.61 | 516.31 | 510.61 | 514.95 | 513.93 | 0.58% | 471,118 |
| Aug 19, 2025 | 511.16 | 517.46 | 510.11 | 512.00 | 510.99 | 0.55% | 762,833 |
| Aug 18, 2025 | 515.53 | 516.52 | 508.68 | 509.22 | 508.21 | -1.40% | 542,910 |
| Aug 15, 2025 | 521.45 | 522.93 | 516.25 | 516.46 | 515.44 | -0.93% | 410,190 |
| Aug 14, 2025 | 516.68 | 523.07 | 513.51 | 521.32 | 519.35 | 0.04% | 531,941 |
| Aug 13, 2025 | 520.00 | 522.79 | 517.07 | 521.13 | 519.16 | 0.98% | 520,929 |
| Aug 12, 2025 | 513.06 | 519.31 | 512.70 | 516.05 | 514.10 | 0.86% | 588,671 |
| Aug 11, 2025 | 516.45 | 518.29 | 510.91 | 511.66 | 509.73 | -0.70% | 591,316 |
| Aug 8, 2025 | 516.22 | 519.61 | 513.79 | 515.29 | 513.34 | 0.24% | 375,090 |
| Aug 7, 2025 | 521.35 | 523.19 | 512.23 | 514.06 | 512.12 | -0.66% | 609,039 |
| Aug 6, 2025 | 516.87 | 518.24 | 510.96 | 517.48 | 515.52 | 0.32% | 621,134 |
| Aug 5, 2025 | 520.91 | 522.14 | 514.52 | 515.85 | 513.90 | -0.77% | 841,060 |
| Aug 4, 2025 | 504.72 | 520.59 | 502.02 | 519.85 | 517.88 | 3.70% | 886,499 |
| Aug 1, 2025 | 510.19 | 510.19 | 496.19 | 501.28 | 499.38 | -2.80% | 1,115,743 |
| Jul 31, 2025 | 510.68 | 521.00 | 509.31 | 515.73 | 513.78 | 0.61% | 1,260,636 |
| Jul 30, 2025 | 511.56 | 519.92 | 510.41 | 512.62 | 510.68 | 0.42% | 1,156,179 |
| Jul 29, 2025 | 510.70 | 512.72 | 505.66 | 510.50 | 508.57 | 0.59% | 849,683 |
| Jul 28, 2025 | 511.33 | 515.71 | 507.00 | 507.50 | 505.58 | -1.06% | 459,251 |
| Jul 25, 2025 | 512.92 | 516.21 | 511.99 | 512.95 | 511.01 | -0.03% | 688,529 |
| Jul 24, 2025 | 509.62 | 518.48 | 507.35 | 513.09 | 511.15 | 1.03% | 847,039 |
| Jul 23, 2025 | 484.29 | 513.81 | 480.59 | 507.88 | 505.96 | 1.76% | 1,243,867 |
| Jul 22, 2025 | 499.10 | 500.61 | 492.77 | 499.12 | 497.23 | -0.21% | 987,823 |
| Jul 21, 2025 | 503.00 | 505.72 | 499.25 | 500.16 | 498.27 | 0.05% | 771,599 |
| Jul 18, 2025 | 502.81 | 503.00 | 495.93 | 499.90 | 498.01 | -0.50% | 1,949,004 |
| Jul 17, 2025 | 499.90 | 504.66 | 497.16 | 502.43 | 500.53 | 0.44% | 880,877 |