Skip to main content
Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
457.99
-2.75 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
470.12
+12.13 (2.65%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026464.94470.64457.53457.99457.99-0.60%1,281,072
Apr 27, 2026453.91462.80453.91460.74460.741.03%1,157,021
Apr 24, 2026453.10458.85453.10456.05456.050.82%785,648
Apr 23, 2026460.72463.00448.01452.35452.35-3.08%1,248,362
Apr 22, 2026474.27482.54464.57466.72466.721.55%1,569,846
Apr 21, 2026461.90473.38458.98459.59459.59-0.07%1,672,218
Apr 20, 2026453.68461.02452.66459.91459.911.00%1,208,925
Apr 17, 2026452.26459.27450.19455.35455.351.55%1,539,062
Apr 16, 2026450.00455.36446.78448.42448.420.36%932,033
Apr 15, 2026439.54449.98439.03446.81446.812.00%791,702
Apr 14, 2026440.65443.91436.22438.06438.06-0.35%859,918
Apr 13, 2026425.26439.94425.26439.61439.612.85%710,559
Apr 10, 2026436.19438.87424.40427.41427.41-2.47%1,061,463
Apr 9, 2026443.46445.42432.03438.22438.22-2.10%949,573
Apr 8, 2026450.25454.92445.42447.62447.622.20%786,451
Apr 7, 2026442.24444.21436.77438.00438.00-1.37%664,956
Apr 6, 2026439.18445.52438.46444.10444.100.75%456,909
Apr 2, 2026432.42445.69430.01440.79440.790.46%793,785
Apr 1, 2026437.77440.52425.97438.78438.780.58%1,111,639
Mar 31, 2026438.53439.36427.14436.25436.250.97%984,001
Mar 30, 2026428.95435.70427.32432.05432.051.70%942,940
Mar 27, 2026427.81431.45422.20424.84424.84-1.72%1,123,749
Mar 26, 2026423.98435.09423.98432.28432.280.99%1,280,825
Mar 25, 2026433.41438.52422.35428.05428.05-0.10%1,111,694
Mar 24, 2026436.77436.77426.49428.46428.46-2.86%1,375,845
Mar 23, 2026443.24446.40438.13441.07441.071.37%1,215,494
Mar 20, 2026435.58439.33432.29435.12435.12-0.16%1,858,320
Mar 19, 2026431.60441.16431.60435.80435.80-0.65%1,209,230
Mar 18, 2026435.87444.36434.85438.67438.67-0.54%1,431,801
Mar 17, 2026437.42446.19436.20441.03441.031.93%1,109,889
Mar 16, 2026433.80439.06432.24432.69432.690.62%1,129,289
Mar 13, 2026430.85432.82427.05430.01430.010.83%1,264,949
Mar 12, 2026439.05439.05422.16426.47426.47-4.36%2,442,631
Mar 11, 2026452.00455.76430.32445.93445.93-1.39%1,550,998
Mar 10, 2026461.25461.25447.64452.23452.23-2.26%1,271,186
Mar 9, 2026464.44467.13447.52462.69462.69-1.97%1,297,002
Mar 6, 2026463.95472.71460.50471.97471.970.41%1,434,580
Mar 5, 2026466.61477.30466.23470.05470.05-0.20%1,895,690
Mar 4, 2026465.87475.97463.73471.01471.011.45%1,344,836
Mar 3, 2026458.23469.00454.40464.30464.30-0.39%1,775,283
Mar 2, 2026469.50471.98463.00466.10466.10-2.41%1,973,325
Feb 27, 2026475.06483.92473.06477.59476.56-0.39%1,788,397
Feb 26, 2026467.89481.80467.89479.47478.443.47%1,744,551
Feb 25, 2026455.00466.05454.49463.37462.372.39%1,753,033
Feb 24, 2026438.02453.13436.85452.57451.593.54%1,506,923
Feb 23, 2026445.08451.11436.29437.11436.17-2.39%1,405,123
Feb 20, 2026446.75451.93441.93447.82446.85-0.33%1,064,935
Feb 19, 2026453.23453.23441.30449.29448.32-0.33%1,606,146
Feb 18, 2026438.84451.99434.51450.76449.796.51%2,359,951
Feb 17, 2026430.25433.53420.75423.22422.31-0.76%1,933,428
Feb 13, 2026416.25430.80416.25426.44425.522.73%2,273,122
Feb 12, 2026413.14417.73402.28415.09414.190.69%2,082,835
Feb 11, 2026418.37423.47410.57412.23411.34-1.61%2,002,878
Feb 10, 2026416.29426.30408.94418.96418.06-6.79%3,939,528
Feb 9, 2026452.04456.34446.10449.47448.50-0.67%1,887,950
Feb 6, 2026461.48465.57447.51452.49451.51-1.14%1,836,566
Feb 5, 2026465.84471.90442.70457.70456.71-0.76%2,568,818
Feb 4, 2026467.43467.59450.15461.21460.22-2.09%3,180,516
Feb 3, 2026502.71502.71469.63471.05470.03-8.90%2,247,951
Feb 2, 2026516.15521.27513.29517.05515.930.29%806,204
Jan 30, 2026513.01518.89509.99515.56514.450.02%662,231
Jan 29, 2026517.46521.29509.56515.45514.34-0.23%904,603
Jan 28, 2026516.71521.24513.88516.62515.51-0.43%726,583
Jan 27, 2026523.71525.93518.34518.87517.75-1.25%727,816
Jan 26, 2026524.55528.73521.00525.42524.290.26%445,617
Jan 23, 2026528.91531.95521.23524.04522.91-1.17%590,815
Jan 22, 2026528.19533.84526.03530.24529.101.03%612,453
Jan 21, 2026520.11530.54518.68524.82523.691.45%611,143
Jan 20, 2026528.89534.60514.30517.30516.18-4.01%950,511
Jan 16, 2026539.60541.30534.59538.92537.76-0.13%651,867
Jan 15, 2026538.27546.88536.32539.61538.450.68%701,287
Jan 14, 2026531.90537.57529.00535.98534.820.20%671,110
Jan 13, 2026535.82535.93527.80534.90533.75-0.04%755,829
Jan 12, 2026527.47536.24526.50535.12533.970.66%657,095
Jan 9, 2026531.30537.27530.88531.61530.460.08%653,998
Jan 8, 2026530.49537.14529.56531.17530.02-0.05%660,305
Jan 7, 2026535.28540.00531.30531.44530.29-0.27%681,672
Jan 6, 2026526.55534.19524.25532.90531.751.14%788,985
Jan 5, 2026502.50533.04500.00526.88525.745.59%1,284,424
Jan 2, 2026509.72510.23496.59498.98497.90-2.32%753,560
Dec 31, 2025514.82516.41510.78510.85509.75-0.95%519,157
Dec 30, 2025517.00519.06515.31515.75514.64-0.64%546,804
Dec 29, 2025520.65522.35518.27519.06517.94-0.19%361,169
Dec 26, 2025517.20520.88515.91520.04518.920.53%347,709
Dec 24, 2025516.00518.76513.52517.28516.160.37%294,467
Dec 23, 2025508.87515.89508.26515.39514.281.13%568,755
Dec 22, 2025501.57512.51499.99509.65508.551.31%540,683
Dec 19, 2025498.71505.20498.64503.08502.001.08%1,297,074
Dec 18, 2025501.93505.57497.26497.69496.62-0.27%1,092,583
Dec 17, 2025491.65503.91491.30499.02497.941.22%1,279,281
Dec 16, 2025494.49498.59491.42493.00491.941.13%892,820
Dec 15, 2025490.00490.00486.14487.50486.450.18%1,028,178
Dec 12, 2025486.16489.49484.00486.60485.550.22%736,499
Dec 11, 2025482.51489.43481.00485.51484.461.15%663,785
Dec 10, 2025485.73486.35473.46479.99478.95-1.31%2,442,521
Dec 9, 2025487.37491.84486.32486.37485.32-0.16%618,998
Dec 8, 2025494.09494.60484.27487.13486.08-1.89%496,163
Dec 5, 2025488.30498.00487.18496.50495.431.43%557,068
Dec 4, 2025491.61495.00487.56489.48488.42-0.51%466,005
Dec 3, 2025487.87492.56487.27492.01490.950.85%545,401