MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	107.64	107.72	106.91	106.94	106.94	-0.68%	78,458
Jan 15, 2026	107.28	107.97	107.05	107.67	107.67	0.37%	121,932
Jan 14, 2026	106.60	107.30	106.47	107.27	107.27	0.44%	904,449
Jan 13, 2026	107.32	107.63	106.43	106.80	106.80	-0.48%	99,786
Jan 12, 2026	107.22	107.45	106.74	107.32	107.32	0.07%	55,511
Jan 9, 2026	106.45	107.38	106.29	107.25	107.25	0.90%	92,387
Jan 8, 2026	105.25	106.54	105.20	106.29	106.29	0.99%	88,778
Jan 7, 2026	106.10	106.49	105.21	105.25	105.25	-0.80%	83,927
Jan 6, 2026	104.68	106.20	104.67	106.10	106.10	1.19%	873,725
Jan 5, 2026	103.52	105.30	103.52	104.85	104.85	1.28%	115,944
Jan 2, 2026	103.56	104.01	102.84	103.52	103.52	-0.04%	134,209
Dec 31, 2025	104.31	104.31	103.53	103.56	103.56	-0.72%	66,964
Dec 30, 2025	104.39	104.61	104.17	104.31	104.31	-0.08%	50,687
Dec 29, 2025	104.42	104.80	104.13	104.39	104.39	-0.29%	72,737
Dec 26, 2025	104.70	104.76	104.32	104.69	104.69	-0.01%	123,860
Dec 24, 2025	104.19	104.82	104.19	104.70	104.70	0.49%	68,479
Dec 23, 2025	104.58	104.58	103.94	104.19	104.19	-0.37%	47,609
Dec 22, 2025	103.93	104.71	103.86	104.58	104.58	-0.39%	1,098,963
Dec 19, 2025	104.49	105.37	104.49	104.99	103.59	0.24%	702,342
Dec 18, 2025	104.99	105.61	104.43	104.74	103.34	0.33%	805,240
Dec 17, 2025	105.04	105.72	104.32	104.40	103.00	-0.62%	813,653
Dec 16, 2025	105.53	105.76	104.52	105.05	103.65	-0.53%	986,871
Dec 15, 2025	106.03	106.14	105.17	105.61	104.20	0.05%	991,323
Dec 12, 2025	106.49	106.84	105.33	105.56	104.15	-0.77%	1,161,983
Dec 11, 2025	105.60	106.43	105.60	106.38	104.96	0.58%	920,260
Dec 10, 2025	103.97	106.08	103.97	105.77	104.36	1.73%	1,068,144
Dec 9, 2025	104.26	104.73	103.95	103.97	102.58	-0.34%	962,841
Dec 8, 2025	105.29	105.34	104.21	104.32	102.93	-0.83%	653,502
Dec 5, 2025	104.95	105.65	104.95	105.19	103.78	0.24%	637,453
Dec 4, 2025	104.70	105.03	104.22	104.94	103.54	0.23%	800,139
Dec 3, 2025	103.61	104.78	103.61	104.70	103.30	1.27%	720,366
Dec 2, 2025	103.08	103.79	102.73	103.39	102.01	0.72%	640,357
Dec 1, 2025	102.53	103.39	102.53	102.65	101.28	-0.57%	579,317
Nov 28, 2025	102.93	103.34	102.90	103.24	101.86	0.35%	338,311
Nov 26, 2025	102.42	103.22	102.29	102.89	101.51	0.19%	751,856
Nov 25, 2025	100.98	102.87	100.98	102.69	101.32	1.88%	637,943
Nov 24, 2025	100.56	101.23	100.21	100.80	99.45	0.57%	811,752
Nov 21, 2025	98.25	100.78	98.25	100.23	98.89	2.40%	1,195,828
Nov 20, 2025	99.75	100.21	97.83	97.88	96.57	-1.11%	1,520,964
Nov 19, 2025	99.12	99.49	98.57	98.98	97.66	-0.13%	896,717
Nov 18, 2025	98.86	99.61	98.56	99.11	97.78	-0.12%	874,441
Nov 17, 2025	100.13	100.60	98.98	99.23	97.90	-1.09%	892,127
Nov 14, 2025	99.90	101.02	99.78	100.32	98.98	-0.50%	908,393
Nov 13, 2025	101.61	102.15	100.67	100.82	99.47	-1.08%	765,071
Nov 12, 2025	101.84	102.49	101.81	101.92	100.56	0.31%	656,513
Nov 11, 2025	100.65	101.88	100.64	101.61	100.25	1.01%	654,131
Nov 10, 2025	100.63	100.79	99.62	100.59	99.25	0.57%	922,792
Nov 7, 2025	99.59	100.03	99.02	100.02	98.68	0.20%	1,349,228
Nov 6, 2025	100.59	100.90	99.61	99.82	98.49	-1.05%	895,172
Nov 5, 2025	100.14	101.24	99.90	100.88	99.53	0.43%	1,317,902