MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	102.11	102.82	102.11	102.46	-	0.35%	317,159
May 26, 2026	102.38	102.52	101.92	102.10	102.10	-0.14%	627,657
May 22, 2026	101.67	102.82	101.66	102.24	102.24	1.01%	104,299
May 21, 2026	100.53	101.41	99.61	101.22	101.22	0.08%	131,788
May 20, 2026	100.00	101.18	98.83	101.14	101.14	1.39%	166,186
May 19, 2026	100.26	101.01	99.68	99.75	99.75	-0.66%	160,913
May 18, 2026	99.23	100.85	99.23	100.41	100.41	1.13%	155,363
May 15, 2026	99.21	99.79	99.02	99.29	99.29	-0.41%	990,984
May 14, 2026	99.68	100.35	99.28	99.70	99.70	0.24%	887,858
May 13, 2026	99.68	99.68	98.97	99.46	99.46	-0.46%	753,928
May 12, 2026	99.98	100.19	99.19	99.92	99.92	-0.12%	841,741
May 11, 2026	101.22	101.32	99.92	100.04	100.04	-1.47%	952,071
May 8, 2026	101.66	101.75	100.63	101.53	101.53	-0.09%	603,188
May 7, 2026	101.65	102.37	101.25	101.62	101.62	0.62%	941,601
May 6, 2026	100.51	101.18	100.21	100.99	100.99	1.07%	1,734,049
May 5, 2026	99.69	100.21	98.71	99.92	99.92	0.61%	1,083,236
May 4, 2026	99.86	100.53	99.19	99.32	99.32	-0.78%	935,268
May 1, 2026	101.22	101.46	100.06	100.10	100.10	-0.27%	1,013,481
Apr 30, 2026	99.89	100.50	99.18	100.37	100.37	0.40%	991,949
Apr 29, 2026	100.28	100.32	99.50	99.97	99.97	-0.12%	681,445
Apr 28, 2026	100.70	101.20	99.98	100.09	100.09	-0.83%	665,363
Apr 27, 2026	100.83	101.55	100.83	100.93	100.93	-0.04%	1,008,791
Apr 24, 2026	100.97	101.07	100.48	100.97	100.97	0.22%	1,077,319
Apr 23, 2026	101.12	101.31	99.69	100.75	100.75	-0.95%	1,547,323
Apr 22, 2026	102.70	102.85	101.49	101.72	101.72	0.09%	1,017,054
Apr 21, 2026	102.62	103.30	101.44	101.63	101.63	-0.84%	808,751
Apr 20, 2026	102.10	102.61	101.97	102.49	102.49	0.19%	656,168
Apr 17, 2026	102.00	103.14	102.00	102.30	102.30	1.14%	927,855
Apr 16, 2026	101.29	101.86	100.83	101.15	101.15	0.14%	711,788
Apr 15, 2026	100.52	101.27	100.32	101.01	101.01	0.77%	758,147
Apr 14, 2026	99.52	100.43	99.45	100.24	100.24	0.94%	559,812
Apr 13, 2026	97.29	99.34	97.09	99.31	99.31	1.71%	722,690
Apr 10, 2026	99.02	99.02	97.44	97.64	97.64	-1.23%	850,051
Apr 9, 2026	98.19	99.13	97.46	98.86	98.86	0.26%	1,171,934
Apr 8, 2026	99.05	99.54	98.22	98.60	98.60	2.22%	795,500
Apr 7, 2026	96.59	96.79	95.84	96.46	96.46	-0.53%	2,155,567
Apr 6, 2026	96.34	97.03	96.22	96.97	96.97	0.42%	730,324
Apr 2, 2026	95.25	97.31	94.94	96.56	96.56	0.11%	1,091,862
Apr 1, 2026	96.94	97.15	96.10	96.45	96.45	-0.26%	1,546,213
Mar 31, 2026	95.56	96.93	94.84	96.70	96.70	2.13%	1,961,169
Mar 30, 2026	95.15	95.65	94.28	94.68	94.68	0.41%	1,396,564
Mar 27, 2026	95.59	95.65	94.07	94.29	94.29	-1.95%	1,225,402
Mar 26, 2026	96.11	97.53	96.08	96.17	96.17	-0.63%	1,864,284
Mar 25, 2026	97.34	97.70	95.79	96.78	96.78	0.41%	992,260
Mar 24, 2026	96.86	97.12	95.98	96.39	96.39	-1.19%	1,628,211
Mar 23, 2026	98.47	99.21	97.55	97.55	97.55	0.47%	2,516,474
Mar 20, 2026	98.01	98.01	96.53	97.09	97.09	-0.90%	1,453,768
Mar 19, 2026	97.57	98.65	97.47	97.97	97.97	-0.34%	1,896,746
Mar 18, 2026	99.42	99.52	98.27	98.30	98.30	-1.59%	1,075,367
Mar 17, 2026	99.91	100.84	99.84	99.89	99.89	0.46%	1,014,272