Skip to main content
Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
450.01
+11.16 (2.54%)
At close: Jun 26, 2026, 4:00 PM EDT
449.00
-1.01 (-0.22%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026437.85451.85437.51450.01450.012.54%2,486,576
Jun 25, 2026450.37459.78438.14438.85438.85-2.43%1,161,252
Jun 24, 2026446.26455.95443.24449.79449.791.31%961,656
Jun 23, 2026450.03452.40442.29443.97443.97-0.75%1,070,741
Jun 22, 2026448.64453.82445.24447.33447.33-0.74%953,892
Jun 18, 2026457.63460.25448.85450.67450.67-1.22%1,878,294
Jun 17, 2026466.50472.43455.73456.22456.22-2.60%1,285,333
Jun 16, 2026460.34471.40459.22468.41468.413.16%1,249,135
Jun 15, 2026450.76460.88450.72454.06454.061.39%941,038
Jun 12, 2026445.00448.48438.17447.85447.851.36%656,968
Jun 11, 2026449.59450.50438.41441.82441.82-1.97%1,149,004
Jun 10, 2026447.00454.10444.33450.69450.690.17%526,121
Jun 9, 2026443.71452.50441.70449.94449.941.39%880,423
Jun 8, 2026451.13451.41443.18443.76443.76-1.68%772,630
Jun 5, 2026451.69454.22447.85451.35451.350.49%659,723
Jun 4, 2026455.27460.52447.92449.15449.150.17%912,937
Jun 3, 2026450.00451.02441.79448.39448.39-1.15%839,323
Jun 2, 2026460.63462.00446.66453.60453.60-2.28%1,039,745
Jun 1, 2026453.67465.67448.96464.20464.202.42%884,373
May 29, 2026448.91459.24448.41453.25453.250.62%2,051,805
May 28, 2026454.12455.75447.84450.45450.45-0.25%984,655
May 27, 2026452.34457.49448.26451.56451.560.10%908,247
May 26, 2026450.24454.81446.43451.10451.100.44%828,690
May 22, 2026446.00452.85445.62449.12449.120.84%502,368
May 21, 2026440.18447.56436.20445.37445.370.25%1,045,871
May 20, 2026434.37445.45427.89444.27444.272.25%1,158,357
May 19, 2026445.74448.00434.29434.49434.49-2.01%1,288,286
May 18, 2026427.01443.61427.01443.41443.413.38%1,106,817
May 15, 2026432.48438.23426.21428.90428.90-0.64%1,262,752
May 14, 2026440.51443.45432.37432.68431.65-1.29%1,109,080
May 13, 2026446.87447.35432.35438.32437.28-2.97%1,044,065
May 12, 2026449.61458.67447.21451.75450.670.75%1,030,717
May 11, 2026448.16452.68446.36448.39447.32-0.65%924,464
May 8, 2026457.10459.14446.96451.32450.25-1.26%762,816
May 7, 2026446.08458.00444.54457.10456.011.89%1,033,490
May 6, 2026458.29459.99446.88448.64447.57-1.30%1,216,699
May 5, 2026450.01460.50442.22454.55453.471.11%1,126,957
May 4, 2026453.97460.83449.18449.56448.49-1.36%771,941
May 1, 2026466.39469.88455.74455.77454.69-1.32%811,572
Apr 30, 2026456.94462.82453.94461.85460.750.38%1,070,811
Apr 29, 2026456.78462.18452.74460.11459.010.46%1,080,937
Apr 28, 2026464.94470.64457.53457.99456.90-0.60%1,281,576
Apr 27, 2026453.91462.80453.91460.74459.641.03%1,157,686
Apr 24, 2026453.10458.85453.10456.05454.960.82%792,898
Apr 23, 2026460.72463.00448.01452.35451.27-3.08%1,249,177
Apr 22, 2026474.27482.54464.57466.72465.611.55%1,583,165
Apr 21, 2026461.90473.38458.98459.59458.50-0.07%1,688,001
Apr 20, 2026453.68461.02452.66459.91458.821.00%1,209,121
Apr 17, 2026452.26459.27450.19455.35454.271.55%1,539,792
Apr 16, 2026450.00455.36446.78448.42447.350.36%932,141
Apr 15, 2026439.54449.98439.03446.81445.752.00%792,400
Apr 14, 2026440.65443.91436.22438.06437.02-0.35%890,245
Apr 13, 2026425.26439.94425.26439.61438.562.85%710,799
Apr 10, 2026436.19438.87424.40427.41426.39-2.47%1,061,872
Apr 9, 2026443.46445.42432.03438.22437.18-2.10%949,662
Apr 8, 2026450.25454.92445.42447.62446.552.20%786,656
Apr 7, 2026442.24444.21436.77438.00436.96-1.37%685,545
Apr 6, 2026439.18445.52438.46444.10443.040.75%457,180
Apr 2, 2026432.42445.69430.01440.79439.740.46%793,989
Apr 1, 2026437.77440.52425.97438.78437.740.58%1,111,741
Mar 31, 2026438.53439.36427.14436.25435.210.97%1,008,530
Mar 30, 2026428.95435.70427.32432.05431.021.70%950,686
Mar 27, 2026427.81431.45422.20424.84423.83-1.72%1,125,306
Mar 26, 2026423.98435.09423.98432.28431.250.99%1,280,969
Mar 25, 2026433.41438.52422.35428.05427.03-0.10%1,124,104
Mar 24, 2026436.77436.77426.49428.46427.44-2.86%1,393,257
Mar 23, 2026443.24446.40438.13441.07440.021.37%1,215,805
Mar 20, 2026435.58439.33432.29435.12434.08-0.16%1,899,954
Mar 19, 2026431.60441.16431.60435.80434.76-0.65%1,217,016
Mar 18, 2026435.87444.36434.85438.67437.63-0.54%1,432,054
Mar 17, 2026437.42446.19436.20441.03439.981.93%1,109,911
Mar 16, 2026433.80439.06432.24432.69431.660.62%1,129,534
Mar 13, 2026430.85432.82427.05430.01428.990.83%1,265,286
Mar 12, 2026439.05439.05422.16426.47425.45-4.36%2,460,144
Mar 11, 2026452.00455.76430.32445.93444.87-1.39%1,562,611
Mar 10, 2026461.25461.25447.64452.23451.15-2.26%1,283,018
Mar 9, 2026464.44467.13447.52462.69461.59-1.97%1,297,864
Mar 6, 2026463.95472.71460.50471.97470.850.41%1,434,603
Mar 5, 2026466.61477.30466.23470.05468.93-0.20%1,904,146
Mar 4, 2026465.87475.97463.73471.01469.891.45%1,395,078
Mar 3, 2026458.23469.00454.40464.30463.19-0.39%1,786,400
Mar 2, 2026469.50471.98463.00466.10464.99-2.19%1,974,150
Feb 27, 2026475.06483.92473.06477.59475.43-0.39%1,788,397
Feb 26, 2026467.89481.80467.89479.47477.303.47%1,744,551
Feb 25, 2026455.00466.05454.49463.37461.272.39%1,753,033
Feb 24, 2026438.02453.13436.85452.57450.523.54%1,506,923
Feb 23, 2026445.08451.11436.29437.11435.13-2.39%1,405,123
Feb 20, 2026446.75451.93441.93447.82445.79-0.33%1,064,935
Feb 19, 2026453.23453.23441.30449.29447.25-0.33%1,606,146
Feb 18, 2026438.84451.99434.51450.76448.726.51%2,359,951
Feb 17, 2026430.25433.53420.75423.22421.30-0.76%1,933,428
Feb 13, 2026416.25430.80416.25426.44424.512.73%2,273,122
Feb 12, 2026413.14417.73402.28415.09413.210.69%2,082,835
Feb 11, 2026418.37423.47410.57412.23410.36-1.61%2,002,878
Feb 10, 2026416.29426.30408.94418.96417.06-6.79%3,939,528
Feb 9, 2026452.04456.34446.10449.47447.43-0.67%1,887,950
Feb 6, 2026461.48465.57447.51452.49450.44-1.14%1,836,566
Feb 5, 2026465.84471.90442.70457.70455.63-0.76%2,568,818
Feb 4, 2026467.43467.59450.15461.21459.12-2.09%3,180,516
Feb 3, 2026502.71502.71469.63471.05468.92-8.90%2,247,951