MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	95.01	95.35	94.59	95.35	95.35	0.44%	570,644
Nov 19, 2024	94.41	95.15	94.11	94.93	94.93	-0.12%	542,727
Nov 18, 2024	94.67	95.06	94.65	95.04	95.04	0.37%	713,229
Nov 15, 2024	96.06	96.11	94.65	94.69	94.69	-1.85%	964,066
Nov 14, 2024	97.70	97.79	96.42	96.47	96.47	-0.93%	523,002
Nov 13, 2024	97.36	97.77	97.11	97.38	97.38	-0.02%	666,515
Nov 12, 2024	97.87	98.07	97.12	97.40	97.40	-0.60%	653,694
Nov 11, 2024	97.67	98.27	97.67	97.99	97.99	0.85%	824,947
Nov 8, 2024	96.92	97.34	96.71	97.16	97.16	0.34%	774,209
Nov 7, 2024	96.66	97.02	96.56	96.83	96.83	0.47%	1,024,722
Nov 6, 2024	97.45	97.45	95.83	96.38	96.38	0.86%	1,187,150
Nov 5, 2024	94.92	95.59	94.62	95.56	95.56	0.64%	489,310
Nov 4, 2024	94.95	95.45	94.68	94.95	94.95	0.06%	502,226
Nov 1, 2024	94.83	95.43	94.72	94.89	94.89	0.66%	519,254
Oct 31, 2024	94.95	95.02	94.24	94.27	94.27	-1.38%	714,876
Oct 30, 2024	95.52	96.28	95.52	95.59	95.59	-0.04%	472,762
Oct 29, 2024	95.53	96.05	95.21	95.63	95.63	-0.18%	1,078,540
Oct 28, 2024	95.75	96.23	95.65	95.80	95.80	0.41%	444,640
Oct 25, 2024	96.27	96.39	95.33	95.41	95.41	-0.50%	507,800
Oct 24, 2024	96.38	96.54	95.84	95.89	95.89	-0.53%	528,607
Oct 23, 2024	96.43	96.78	95.90	96.40	96.40	-0.33%	586,185
Oct 22, 2024	96.62	96.85	96.35	96.72	96.72	-0.29%	503,998
Oct 21, 2024	97.61	97.73	96.71	97.00	97.00	-0.65%	486,100
Oct 18, 2024	97.54	97.75	97.23	97.63	97.63	0.27%	412,792
Oct 17, 2024	97.58	97.83	97.27	97.37	97.37	-0.14%	481,957
Oct 16, 2024	97.10	97.68	97.06	97.51	97.51	0.45%	495,723
Oct 15, 2024	97.29	97.98	96.91	97.08	97.08	-0.23%	603,607
Oct 14, 2024	96.46	97.35	96.25	97.30	97.30	0.89%	485,618
Oct 11, 2024	95.86	96.67	95.86	96.44	96.44	0.76%	383,142
Oct 10, 2024	95.77	95.96	95.47	95.71	95.71	-0.37%	626,245
Oct 9, 2024	95.47	96.29	95.40	96.07	96.07	0.53%	535,646
Oct 8, 2024	95.50	95.73	95.18	95.56	95.56	0.14%	1,207,971
Oct 7, 2024	95.82	96.00	95.16	95.43	95.43	-0.60%	766,241
Oct 4, 2024	96.17	96.31	95.37	96.01	96.01	0.54%	546,325
Oct 3, 2024	95.69	95.74	95.20	95.49	95.49	-0.60%	665,763
Oct 2, 2024	95.95	96.48	95.55	96.07	96.07	-0.05%	775,605
Oct 1, 2024	96.91	96.91	95.77	96.12	96.12	-0.86%	1,068,637
Sep 30, 2024	97.03	97.04	96.10	96.95	96.95	0.08%	749,764
Sep 27, 2024	96.88	97.46	96.75	96.87	96.87	0.30%	522,763
Sep 26, 2024	95.83	96.62	95.83	96.58	96.58	1.74%	829,775
Sep 25, 2024	95.91	96.01	94.88	94.93	94.93	-0.99%	494,141
Sep 24, 2024	95.72	95.90	95.51	95.88	95.88	0.48%	854,542
Sep 23, 2024	95.32	95.43	94.98	95.42	95.42	0.37%	666,787
Sep 20, 2024	95.44	95.44	94.69	95.07	95.07	-0.43%	507,995
Sep 19, 2024	95.92	96.00	95.35	95.48	95.48	0.93%	899,991
Sep 18, 2024	94.73	95.54	94.42	94.60	94.60	-0.08%	722,452
Sep 17, 2024	95.01	95.32	94.39	94.68	94.68	-0.20%	826,734
Sep 16, 2024	94.80	95.16	94.47	94.87	94.87	0.23%	451,442
Sep 13, 2024	94.09	94.78	93.98	94.65	94.65	0.64%	451,882
Sep 12, 2024	94.06	94.27	93.25	94.05	94.05	0.12%	452,445
Sep 11, 2024	93.72	94.03	92.12	93.94	93.94	-0.09%	661,388
Sep 10, 2024	94.09	94.09	93.30	94.02	94.02	0.07%	456,695
Sep 9, 2024	93.47	94.37	93.47	93.95	93.95	0.86%	453,604
Sep 6, 2024	94.09	94.47	93.00	93.15	93.15	-0.82%	857,924
Sep 5, 2024	94.41	94.53	93.45	93.92	93.92	-0.52%	1,174,835
Sep 4, 2024	94.26	94.87	94.10	94.41	94.41	-0.05%	820,018
Sep 3, 2024	94.91	95.28	94.10	94.46	94.46	-0.90%	655,327
Aug 30, 2024	95.15	95.42	94.44	95.32	95.32	0.54%	418,013
Aug 29, 2024	94.71	95.33	94.18	94.81	94.81	0.75%	725,213
Aug 28, 2024	94.25	94.58	93.65	94.10	94.10	-0.20%	577,480
Aug 27, 2024	93.92	94.30	93.79	94.29	94.29	0.21%	412,674
Aug 26, 2024	94.00	94.56	93.98	94.09	94.09	0.16%	558,503
Aug 23, 2024	93.39	94.05	93.22	93.94	93.94	1.20%	565,491
Aug 22, 2024	93.38	93.47	92.56	92.83	92.83	-0.36%	385,434
Aug 21, 2024	92.74	93.25	92.68	93.17	93.17	0.70%	458,108
Aug 20, 2024	92.69	92.81	92.36	92.52	92.52	-0.25%	400,778
Aug 19, 2024	92.14	92.76	92.14	92.75	92.75	0.54%	473,063
Aug 16, 2024	91.68	92.30	91.68	92.25	92.25	0.27%	328,061
Aug 15, 2024	91.61	92.05	91.54	92.00	92.00	1.31%	494,049
Aug 14, 2024	90.64	91.02	90.39	90.81	90.81	0.12%	580,890
Aug 13, 2024	89.35	90.80	89.35	90.70	90.70	2.25%	749,508
Aug 12, 2024	88.93	89.13	88.47	88.70	88.70	-0.31%	527,323
Aug 9, 2024	89.07	89.25	88.47	88.98	88.98	-0.15%	486,618
Aug 8, 2024	88.01	89.15	87.90	89.11	89.11	1.72%	654,463
Aug 7, 2024	88.83	89.54	87.57	87.60	87.60	-0.45%	873,243
Aug 6, 2024	87.74	89.07	87.66	88.00	88.00	0.87%	1,430,519
Aug 5, 2024	87.53	88.21	86.97	87.24	87.24	-2.46%	1,960,751
Aug 2, 2024	89.75	89.92	88.38	89.44	89.44	-1.12%	954,572
Aug 1, 2024	91.36	91.70	89.86	90.45	90.45	-0.91%	786,363
Jul 31, 2024	91.58	92.12	91.18	91.28	91.28	0.10%	829,478
Jul 30, 2024	90.90	91.39	90.58	91.19	91.19	0.47%	676,721
Jul 29, 2024	90.70	90.99	90.22	90.76	90.76	0.29%	890,907
Jul 26, 2024	89.55	90.77	89.54	90.50	90.50	1.58%	749,308
Jul 25, 2024	88.16	90.26	88.16	89.09	89.09	1.31%	1,062,076
Jul 24, 2024	88.33	88.73	87.85	87.94	87.94	-0.78%	842,169
Jul 23, 2024	88.92	89.04	88.56	88.63	88.63	-0.42%	667,226
Jul 22, 2024	88.49	89.01	87.92	89.00	89.00	0.85%	668,261
Jul 19, 2024	88.60	88.78	87.79	88.25	88.25	-0.41%	873,949
Jul 18, 2024	89.48	90.30	88.58	88.61	88.61	-1.10%	839,686
Jul 17, 2024	89.11	90.05	89.11	89.60	89.60	0.12%	844,210
Jul 16, 2024	88.21	89.49	88.21	89.49	89.49	1.55%	805,392
Jul 15, 2024	88.21	88.60	87.99	88.12	88.12	-0.10%	770,666
Jul 12, 2024	87.66	88.55	87.66	88.21	88.21	0.95%	1,075,436
Jul 11, 2024	86.68	87.70	86.68	87.38	87.38	1.08%	1,147,626
Jul 10, 2024	85.93	86.49	85.81	86.45	86.45	0.64%	1,016,406
Jul 9, 2024	86.20	86.20	85.70	85.90	85.90	-0.35%	928,461
Jul 8, 2024	86.55	86.68	86.02	86.20	86.20	-0.34%	1,031,733
Jul 5, 2024	86.11	86.57	85.86	86.49	86.49	0.34%	854,282
Jul 3, 2024	86.18	86.55	86.18	86.20	86.20	-0.07%	377,978
Jul 2, 2024	85.83	86.28	85.81	86.26	86.26	0.49%	636,917