MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	99.36	99.42	98.88	99.04	99.04	-0.17%	990,124
Jul 25, 2025	99.10	99.30	98.44	99.21	99.21	0.24%	407,726
Jul 24, 2025	98.87	99.46	98.87	98.97	98.97	0.53%	716,913
Jul 23, 2025	98.07	98.49	97.78	98.45	98.45	1.18%	634,694
Jul 22, 2025	95.75	97.41	95.75	97.30	97.30	1.51%	769,774
Jul 21, 2025	96.30	96.73	95.85	95.85	95.85	-0.26%	796,642
Jul 18, 2025	96.75	96.82	95.78	96.10	96.10	-0.35%	690,305
Jul 17, 2025	95.20	96.52	95.20	96.44	96.44	1.11%	556,660
Jul 16, 2025	95.12	95.46	93.96	95.39	95.39	0.39%	704,427
Jul 15, 2025	96.50	96.60	95.00	95.01	95.01	-1.13%	630,587
Jul 14, 2025	96.40	96.45	95.69	96.10	96.10	-0.44%	687,740
Jul 11, 2025	96.89	96.91	96.38	96.52	96.52	-0.97%	517,828
Jul 10, 2025	96.85	97.96	96.66	97.47	97.47	0.87%	726,374
Jul 9, 2025	96.73	97.11	95.89	96.63	96.63	0.22%	761,195
Jul 8, 2025	96.18	97.07	96.01	96.42	96.42	0.47%	783,669
Jul 7, 2025	96.61	96.78	95.57	95.97	95.97	-0.92%	951,165
Jul 3, 2025	96.83	97.09	96.64	96.86	96.86	0.30%	381,470
Jul 2, 2025	95.42	96.60	95.29	96.57	96.57	1.15%	902,375
Jul 1, 2025	93.61	95.95	93.60	95.47	95.47	1.79%	981,871
Jun 30, 2025	94.10	94.10	93.45	93.79	93.79	0.15%	508,420
Jun 27, 2025	93.68	94.16	93.04	93.65	93.65	0.62%	936,105
Jun 26, 2025	92.71	93.25	92.71	93.07	93.07	0.75%	914,253
Jun 25, 2025	92.50	92.52	91.95	92.38	92.38	-0.10%	686,322
Jun 24, 2025	92.16	92.58	91.95	92.47	92.47	1.13%	1,112,732
Jun 23, 2025	90.70	91.50	90.07	91.44	91.44	0.90%	853,403
Jun 20, 2025	91.42	91.45	90.34	90.62	90.62	-0.20%	998,739
Jun 18, 2025	91.07	91.45	90.65	90.80	90.80	-0.20%	1,009,283
Jun 17, 2025	91.65	91.81	90.87	90.98	90.98	-1.31%	1,274,455
Jun 16, 2025	91.58	92.30	91.31	92.19	92.19	1.30%	777,187
Jun 13, 2025	91.67	92.11	90.86	91.01	91.01	-1.75%	1,235,043
Jun 12, 2025	92.20	92.74	92.00	92.63	92.63	0.09%	689,948
Jun 11, 2025	93.11	93.17	92.12	92.55	92.55	-0.48%	981,785
Jun 10, 2025	92.10	93.27	92.08	93.00	93.00	1.12%	1,159,217
Jun 9, 2025	91.52	92.39	91.47	91.97	91.97	0.90%	872,040
Jun 6, 2025	91.02	91.43	90.89	91.15	91.15	1.00%	668,407
Jun 5, 2025	90.64	91.18	90.06	90.25	90.25	-0.62%	1,107,896
Jun 4, 2025	90.64	91.19	90.47	90.81	90.81	0.41%	999,620
Jun 3, 2025	89.40	90.54	88.97	90.44	90.44	0.98%	1,381,526
Jun 2, 2025	89.31	89.66	88.53	89.56	89.56	-0.08%	907,716
May 30, 2025	89.70	89.92	88.80	89.63	89.63	-0.36%	1,051,166
May 29, 2025	90.03	90.30	89.28	89.95	89.95	0.97%	1,219,490
May 28, 2025	90.09	90.27	88.98	89.09	89.09	-1.11%	675,408
May 27, 2025	89.33	90.17	89.04	90.09	90.09	2.11%	595,523
May 23, 2025	87.79	88.56	87.68	88.23	88.23	-0.78%	738,727
May 22, 2025	89.06	89.47	88.58	88.92	88.92	-0.08%	839,909
May 21, 2025	90.54	90.64	88.95	88.99	88.99	-2.41%	911,627
May 20, 2025	90.97	91.49	90.77	91.19	91.19	-0.04%	737,745
May 19, 2025	90.52	91.30	90.44	91.23	91.23	-0.21%	715,102
May 16, 2025	90.68	91.43	90.25	91.42	91.42	0.95%	446,615
May 15, 2025	89.77	90.57	89.49	90.56	90.56	0.84%	802,276