MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2025	90.71	90.79	89.72	89.81	89.81	-1.18%	691,721
May 13, 2025	90.84	91.22	90.69	90.88	90.88	-0.01%	720,616
May 12, 2025	90.26	91.06	90.12	90.89	90.89	3.89%	742,630
May 9, 2025	87.98	88.27	87.45	87.49	87.49	-0.06%	402,774
May 8, 2025	87.08	88.43	86.93	87.54	87.54	1.30%	1,287,045
May 7, 2025	86.17	86.76	85.74	86.42	86.42	0.76%	491,103
May 6, 2025	85.97	86.64	85.58	85.77	85.77	-1.07%	576,619
May 5, 2025	86.77	87.22	86.58	86.70	86.70	-0.64%	569,086
May 2, 2025	87.06	87.49	86.75	87.26	87.26	1.71%	565,650
May 1, 2025	86.43	86.56	85.69	85.79	85.79	-0.33%	670,277
Apr 30, 2025	85.02	86.26	84.24	86.07	86.07	0.51%	573,442
Apr 29, 2025	84.75	85.98	84.73	85.63	85.63	0.42%	808,278
Apr 28, 2025	85.17	85.78	84.40	85.27	85.27	0.20%	594,191
Apr 25, 2025	84.82	85.24	84.25	85.10	85.10	0.09%	662,123
Apr 24, 2025	83.33	85.05	82.97	85.02	85.02	2.59%	908,988
Apr 23, 2025	83.57	84.78	82.63	82.87	82.87	1.39%	1,260,235
Apr 22, 2025	81.02	82.13	80.88	81.73	81.73	2.00%	815,342
Apr 21, 2025	80.40	80.48	79.18	80.13	80.13	-1.21%	656,091
Apr 17, 2025	80.79	81.71	80.56	81.11	81.11	0.56%	928,492
Apr 16, 2025	81.34	81.90	79.82	80.66	80.66	-1.69%	915,174
Apr 15, 2025	82.54	83.07	81.77	82.05	82.05	-0.68%	776,972
Apr 14, 2025	82.94	83.18	81.70	82.61	82.61	1.13%	971,752
Apr 11, 2025	79.93	81.94	78.97	81.69	81.69	2.23%	1,367,618
Apr 10, 2025	81.61	81.62	77.66	79.91	79.91	-4.10%	2,086,074
Apr 9, 2025	75.81	83.68	75.63	83.33	83.33	8.89%	2,515,238
Apr 8, 2025	80.55	80.88	75.43	76.53	76.53	-2.53%	2,509,281
Apr 7, 2025	76.85	81.54	75.57	78.52	78.52	-0.25%	2,557,170
Apr 4, 2025	81.30	81.46	78.68	78.72	78.72	-5.62%	2,901,333
Apr 3, 2025	85.84	86.11	83.30	83.41	83.41	-5.51%	1,858,840
Apr 2, 2025	86.96	88.62	86.89	88.27	88.27	0.71%	921,558
Apr 1, 2025	87.79	88.04	86.80	87.65	87.65	-0.40%	718,367
Mar 31, 2025	87.05	88.38	86.49	88.00	88.00	0.35%	688,622
Mar 28, 2025	89.09	89.21	87.60	87.69	87.69	-1.71%	554,376
Mar 27, 2025	89.19	89.80	88.83	89.22	89.22	-0.15%	653,426
Mar 26, 2025	89.96	90.24	89.06	89.35	89.35	-0.72%	718,329