MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	71.84	71.93	71.52	71.54	71.54	-0.71%	74,416
Oct 30, 2024	71.55	72.50	71.55	72.05	72.05	0.33%	33,900
Oct 29, 2024	72.39	72.51	71.74	71.81	71.81	-1.22%	28,800
Oct 28, 2024	72.17	72.79	72.17	72.70	72.70	0.76%	83,000
Oct 25, 2024	72.30	72.67	72.06	72.15	72.15	0.12%	179,445
Oct 24, 2024	72.11	72.30	71.53	72.06	72.06	-0.08%	32,300
Oct 23, 2024	71.87	72.21	71.83	72.12	72.12	-0.04%	59,700
Oct 22, 2024	72.02	72.21	71.73	72.15	72.15	-0.15%	55,019
Oct 21, 2024	72.87	72.99	72.21	72.26	72.26	-1.11%	43,417
Oct 18, 2024	73.27	73.38	72.82	73.07	73.07	0.08%	39,239
Oct 17, 2024	73.38	73.43	72.89	73.01	73.01	-0.50%	58,522
Oct 16, 2024	72.88	73.52	72.88	73.38	73.38	0.71%	55,338
Oct 15, 2024	73.38	73.64	72.86	72.86	72.86	-1.05%	127,411
Oct 14, 2024	73.56	73.75	73.13	73.63	73.63	-0.26%	49,300
Oct 11, 2024	73.32	73.99	73.32	73.82	73.82	0.57%	31,800
Oct 10, 2024	73.20	73.40	73.01	73.40	73.40	0.12%	19,600
Oct 9, 2024	73.13	73.58	73.03	73.31	73.31	-0.26%	40,600
Oct 8, 2024	74.06	74.06	73.30	73.50	73.50	-1.26%	22,031
Oct 7, 2024	74.98	74.98	74.30	74.44	74.44	-0.60%	24,800
Oct 4, 2024	74.89	75.21	74.74	74.89	74.89	0.38%	22,244
Oct 3, 2024	75.16	75.16	74.35	74.61	74.61	-1.06%	22,600
Oct 2, 2024	75.45	75.84	75.28	75.41	75.41	0.03%	29,800
Oct 1, 2024	75.39	75.57	74.75	75.39	75.39	-0.16%	39,824
Sep 30, 2024	75.57	75.78	74.98	75.51	75.51	-0.15%	52,119
Sep 27, 2024	75.27	76.19	75.27	75.62	75.62	1.19%	107,300
Sep 26, 2024	73.97	74.78	73.97	74.73	74.73	2.19%	87,146
Sep 25, 2024	74.22	74.43	73.07	73.13	73.13	-1.56%	41,500
Sep 24, 2024	74.20	74.58	74.14	74.29	74.29	0.68%	70,400
Sep 23, 2024	73.52	73.84	73.42	73.79	73.79	0.24%	40,531
Sep 20, 2024	74.18	74.18	73.34	73.61	73.61	-1.26%	101,945
Sep 19, 2024	74.30	74.78	74.03	74.55	74.55	1.76%	50,643
Sep 18, 2024	73.08	74.14	73.01	73.26	73.26	0.31%	50,144
Sep 17, 2024	72.79	73.23	72.77	73.03	73.03	0.66%	42,700
Sep 16, 2024	72.41	72.80	72.09	72.55	72.55	0.35%	47,200
Sep 13, 2024	71.73	72.42	71.73	72.30	72.30	1.13%	61,300
Sep 12, 2024	71.12	71.55	70.86	71.49	71.49	0.27%	110,100
Sep 11, 2024	71.26	71.31	70.24	71.30	71.30	-0.01%	57,200
Sep 10, 2024	72.13	72.13	71.03	71.31	71.31	-1.31%	332,300
Sep 9, 2024	72.28	72.68	72.13	72.26	72.26	0.36%	45,300
Sep 6, 2024	72.54	72.82	71.94	72.00	72.00	-0.66%	74,713
Sep 5, 2024	73.18	73.40	72.44	72.48	72.48	-0.55%	78,300
Sep 4, 2024	72.31	73.01	72.31	72.88	72.88	0.84%	62,545
Sep 3, 2024	73.07	73.07	72.08	72.27	72.27	-1.74%	47,419
Aug 30, 2024	73.44	73.69	73.00	73.55	73.55	0.26%	29,809
Aug 29, 2024	73.40	73.67	72.80	73.36	73.36	0.37%	63,246
Aug 28, 2024	72.90	73.25	72.77	73.09	73.09	-0.11%	52,200
Aug 27, 2024	73.12	73.18	72.90	73.17	73.17	-0.08%	60,222
Aug 26, 2024	73.06	73.53	72.97	73.23	73.23	0.16%	30,247
Aug 23, 2024	72.18	73.15	72.11	73.11	73.11	1.91%	103,929
Aug 22, 2024	72.41	72.41	71.70	71.74	71.74	-0.97%	71,400
Aug 21, 2024	71.99	72.45	71.94	72.44	72.44	0.93%	48,100
Aug 20, 2024	72.22	72.22	71.76	71.77	71.77	-0.95%	65,532
Aug 19, 2024	72.13	72.68	72.13	72.46	72.46	0.43%	77,200
Aug 16, 2024	71.63	72.20	71.63	72.15	72.15	0.91%	18,100
Aug 15, 2024	70.99	71.60	70.99	71.50	71.50	1.63%	63,300
Aug 14, 2024	70.45	70.60	70.14	70.35	70.35	-0.40%	26,300
Aug 13, 2024	69.75	70.65	69.75	70.63	70.63	1.80%	64,800
Aug 12, 2024	69.84	69.87	69.34	69.38	69.38	-0.54%	30,700
Aug 9, 2024	70.10	70.12	69.51	69.76	69.76	-0.30%	52,800
Aug 8, 2024	69.43	70.09	69.43	69.97	69.97	1.52%	31,122
Aug 7, 2024	69.53	70.17	68.85	68.92	68.92	0.42%	88,600
Aug 6, 2024	68.68	69.18	68.45	68.63	68.63	0.28%	80,800
Aug 5, 2024	68.29	68.96	67.57	68.44	68.44	-1.55%	111,100
Aug 2, 2024	70.51	70.51	69.24	69.52	69.52	-1.52%	34,844
Aug 1, 2024	71.53	71.96	70.36	70.59	70.59	-1.88%	81,508
Jul 31, 2024	72.33	72.58	71.92	71.94	71.94	0.04%	117,147
Jul 30, 2024	71.58	72.09	71.49	71.91	71.91	0.06%	35,729
Jul 29, 2024	72.35	72.35	71.78	71.87	71.87	-0.61%	37,516
Jul 26, 2024	72.19	72.55	72.17	72.31	72.31	0.74%	33,706
Jul 25, 2024	70.80	72.41	70.80	71.78	71.78	1.44%	28,900
Jul 24, 2024	70.86	71.25	70.70	70.76	70.76	-0.39%	39,933
Jul 23, 2024	71.66	71.66	71.03	71.04	71.04	-1.25%	87,100
Jul 22, 2024	72.03	72.22	71.28	71.94	71.94	0.56%	26,683
Jul 19, 2024	71.97	71.97	71.22	71.54	71.54	-0.80%	50,887
Jul 18, 2024	72.77	73.32	72.06	72.12	72.12	-0.95%	70,980
Jul 17, 2024	71.82	72.98	71.82	72.81	72.81	1.18%	42,083
Jul 16, 2024	70.75	71.99	70.46	71.96	71.96	1.70%	35,568
Jul 15, 2024	70.95	71.04	70.46	70.76	70.76	-0.32%	38,056
Jul 12, 2024	70.74	71.19	70.71	70.99	70.99	0.94%	27,210
Jul 11, 2024	69.60	70.44	69.60	70.33	70.33	1.71%	41,913
Jul 10, 2024	68.83	69.15	68.70	69.15	69.15	0.60%	49,947
Jul 9, 2024	69.20	69.24	68.73	68.74	68.74	-0.97%	52,162
Jul 8, 2024	69.49	69.76	69.33	69.41	69.41	-0.32%	59,922
Jul 5, 2024	70.01	70.01	69.28	69.63	69.63	-0.51%	20,898
Jul 3, 2024	69.91	70.30	69.87	69.99	69.99	0.55%	19,609
Jul 2, 2024	69.20	69.69	69.20	69.61	69.61	0.33%	37,830
Jul 1, 2024	70.09	70.32	69.28	69.38	69.38	-1.06%	64,527
Jun 28, 2024	70.57	70.68	69.93	70.12	70.12	-0.31%	71,770
Jun 27, 2024	70.47	70.62	70.09	70.34	70.34	-0.31%	20,456
Jun 26, 2024	70.02	70.56	69.83	70.56	70.56	0.23%	20,502
Jun 25, 2024	71.03	71.03	70.18	70.40	70.40	-1.07%	49,551
Jun 24, 2024	70.54	71.34	70.54	71.16	71.16	1.37%	68,114
Jun 21, 2024	70.05	70.24	69.81	70.20	70.20	0.19%	26,435
Jun 20, 2024	69.91	70.35	69.85	70.07	70.07	0.01%	53,895
Jun 18, 2024	70.03	70.49	69.81	70.06	70.06	0.04%	68,781
Jun 17, 2024	69.55	70.07	69.38	70.03	70.03	0.20%	61,539
Jun 14, 2024	69.91	70.04	69.46	69.89	69.89	-0.64%	58,998
Jun 13, 2024	70.69	70.69	69.87	70.34	70.34	-0.76%	43,543
Jun 12, 2024	71.59	71.68	70.63	70.88	70.88	0.16%	57,967
Jun 11, 2024	71.04	71.04	70.38	70.77	70.77	-0.95%	49,446