MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	100.51	100.92	100.21	101.12	-	1.20%	653,851
May 5, 2026	99.69	100.20	98.71	99.92	99.92	0.61%	156,554
May 4, 2026	100.05	100.53	99.18	99.32	99.32	-0.78%	215,500
May 1, 2026	101.22	101.45	100.07	100.10	100.10	-0.27%	175,648
Apr 30, 2026	99.89	100.49	99.17	100.37	100.37	0.40%	128,102
Apr 29, 2026	100.28	100.30	99.52	99.97	99.97	-0.12%	99,358
Apr 28, 2026	100.70	101.20	99.98	100.09	100.09	-0.83%	665,362
Apr 27, 2026	101.01	101.55	100.83	100.93	100.93	-0.04%	176,559
Apr 24, 2026	100.97	101.07	100.48	100.97	100.97	0.22%	180,109
Apr 23, 2026	101.12	101.31	99.69	100.75	100.75	-0.95%	1,547,319
Apr 22, 2026	102.35	102.78	101.49	101.72	101.72	0.09%	142,508
Apr 21, 2026	102.62	103.31	101.46	101.63	101.63	-0.84%	199,556
Apr 20, 2026	102.05	102.61	101.85	102.49	102.49	0.19%	99,309
Apr 17, 2026	102.00	103.13	102.00	102.30	102.30	1.14%	127,004
Apr 16, 2026	101.44	101.86	100.84	101.15	101.15	0.14%	98,544
Apr 15, 2026	100.28	101.27	100.28	101.01	101.01	0.77%	134,210
Apr 14, 2026	99.52	100.42	99.48	100.24	100.24	0.94%	83,433
Apr 13, 2026	97.29	99.33	97.11	99.31	99.31	1.71%	143,560
Apr 10, 2026	99.02	99.02	97.44	97.64	97.64	-1.23%	95,587
Apr 9, 2026	98.55	99.13	97.46	98.86	98.86	0.26%	172,309
Apr 8, 2026	99.05	99.53	98.21	98.60	98.60	2.22%	127,103
Apr 7, 2026	96.51	96.79	95.84	96.46	96.46	-0.53%	509,919
Apr 6, 2026	96.34	97.03	96.22	96.97	96.97	0.42%	730,292
Apr 2, 2026	95.68	97.31	94.94	96.56	96.56	0.11%	157,617
Apr 1, 2026	97.11	97.14	96.10	96.45	96.45	-0.26%	227,944
Mar 31, 2026	95.56	96.94	94.82	96.70	96.70	2.13%	265,257
Mar 30, 2026	95.15	95.68	94.29	94.68	94.68	0.41%	181,581
Mar 27, 2026	95.57	95.63	94.09	94.29	94.29	-1.95%	174,332
Mar 26, 2026	96.11	97.53	96.08	96.17	96.17	-0.63%	199,968
Mar 25, 2026	97.43	97.71	95.78	96.78	96.78	0.41%	163,217
Mar 24, 2026	96.86	97.11	95.98	96.39	96.39	-1.19%	177,616
Mar 23, 2026	97.80	99.21	97.55	97.55	97.55	0.47%	359,594
Mar 20, 2026	98.01	98.01	96.53	97.09	97.09	-0.90%	208,115
Mar 19, 2026	97.94	98.63	97.47	97.97	97.97	-0.34%	295,615
Mar 18, 2026	99.42	99.52	98.27	98.30	98.30	-1.59%	125,471
Mar 17, 2026	99.91	100.85	99.84	99.89	99.89	0.46%	96,152
Mar 16, 2026	99.43	99.95	99.17	99.43	99.43	0.94%	118,499
Mar 13, 2026	98.86	99.57	98.33	98.50	98.50	0.06%	133,554
Mar 12, 2026	100.31	100.31	98.44	98.44	98.44	-2.34%	198,849
Mar 11, 2026	102.93	102.93	100.44	100.80	100.80	-0.84%	131,054
Mar 10, 2026	102.74	102.96	101.14	101.66	101.66	-1.06%	246,496
Mar 9, 2026	101.73	103.02	100.34	102.74	102.74	-0.06%	275,737
Mar 6, 2026	102.75	103.06	101.71	102.80	102.80	-0.95%	196,240
Mar 5, 2026	104.69	104.96	103.37	103.79	103.79	-1.25%	197,594
Mar 4, 2026	105.50	105.86	105.01	105.10	105.10	-0.23%	161,251
Mar 3, 2026	104.75	105.95	103.83	105.34	105.34	-1.04%	282,102
Mar 2, 2026	105.75	106.94	105.66	106.45	106.45	-0.45%	200,884
Feb 27, 2026	105.84	106.97	105.70	106.93	106.93	-0.06%	109,677
Feb 26, 2026	106.14	107.05	106.09	106.99	106.99	0.82%	150,952
Feb 25, 2026	106.09	106.27	105.39	106.12	106.12	-0.04%	799,126