MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	83.01	83.42	82.41	82.65	82.65	-0.14%	293,207
Mar 26, 2026	82.71	83.68	82.61	82.77	82.77	-0.20%	498,113
Mar 25, 2026	82.57	83.01	82.20	82.94	82.94	0.89%	296,618
Mar 24, 2026	80.20	82.45	80.05	82.21	82.21	1.95%	425,017
Mar 23, 2026	80.58	81.23	80.06	80.64	80.64	0.56%	339,508
Mar 20, 2026	81.99	81.99	79.89	80.19	80.19	-2.68%	662,279
Mar 19, 2026	82.83	82.93	81.92	82.40	82.40	-1.22%	642,035
Mar 18, 2026	84.64	84.64	83.35	83.42	83.42	-1.44%	281,877
Mar 17, 2026	84.00	85.04	84.00	84.64	84.64	1.35%	602,161
Mar 16, 2026	84.12	84.18	83.28	83.51	83.51	-0.04%	296,022
Mar 13, 2026	84.99	84.99	83.29	83.54	83.54	-1.44%	550,130
Mar 12, 2026	84.39	85.41	83.88	84.76	84.76	1.17%	1,338,685
Mar 11, 2026	82.59	83.78	82.40	83.78	83.78	1.60%	406,198
Mar 10, 2026	83.07	83.38	82.24	82.46	82.46	-0.23%	445,965
Mar 9, 2026	81.94	82.90	81.06	82.65	82.65	0.74%	446,508
Mar 6, 2026	81.34	82.24	81.02	82.04	82.04	0.32%	254,325
Mar 5, 2026	82.34	82.81	81.21	81.78	81.78	-1.11%	425,946
Mar 4, 2026	83.02	83.02	82.12	82.70	82.70	-0.60%	244,908
Mar 3, 2026	83.72	83.78	82.02	83.20	83.20	-2.35%	1,268,618
Mar 2, 2026	85.43	85.43	84.65	85.20	85.20	-0.46%	252,389
Feb 27, 2026	84.52	85.71	84.41	85.59	85.59	1.11%	183,613
Feb 26, 2026	84.68	84.94	84.13	84.65	84.65	-0.41%	138,895
Feb 25, 2026	85.67	85.67	84.58	85.00	85.00	-0.68%	189,701
Feb 24, 2026	84.92	85.73	84.92	85.58	85.58	0.86%	190,051
Feb 23, 2026	85.34	85.95	84.59	84.85	84.85	-1.22%	506,020
Feb 20, 2026	85.83	86.23	85.33	85.90	85.90	-0.30%	301,050
Feb 19, 2026	85.25	86.23	85.10	86.16	86.16	1.65%	424,399
Feb 18, 2026	84.67	85.07	84.30	84.76	84.76	-0.68%	126,321
Feb 17, 2026	84.86	85.43	84.24	85.34	85.34	0.06%	275,150
Feb 13, 2026	84.88	85.74	84.57	85.29	85.29	0.36%	155,574
Feb 12, 2026	86.46	86.56	84.77	84.98	84.98	-0.77%	314,551
Feb 11, 2026	84.89	85.68	84.68	85.64	85.64	1.25%	216,718
Feb 10, 2026	84.18	84.71	84.03	84.58	84.58	0.73%	322,653
Feb 9, 2026	83.17	84.01	82.96	83.97	83.97	1.13%	307,898
Feb 6, 2026	82.31	83.11	82.20	83.03	83.03	1.64%	158,706
Feb 5, 2026	82.49	82.49	81.47	81.69	81.69	-1.19%	305,893
Feb 4, 2026	81.84	82.87	81.57	82.67	82.67	1.40%	896,393
Feb 3, 2026	80.30	81.68	80.30	81.53	81.53	1.02%	268,248
Feb 2, 2026	80.11	80.71	79.84	80.71	80.71	0.50%	248,175
Jan 30, 2026	80.54	80.54	79.67	80.31	80.31	-0.90%	268,882
Jan 29, 2026	81.13	81.76	80.52	81.04	81.04	0.61%	331,256
Jan 28, 2026	80.93	81.42	80.21	80.55	80.55	-0.74%	907,152
Jan 27, 2026	80.31	81.21	80.24	81.15	81.15	1.41%	787,986
Jan 26, 2026	79.93	80.17	79.65	80.02	80.02	0.84%	270,030
Jan 23, 2026	78.83	79.35	78.71	79.35	79.35	0.60%	298,189
Jan 22, 2026	79.15	79.24	78.75	78.88	78.88	0.24%	321,659
Jan 21, 2026	77.42	78.77	77.37	78.69	78.69	1.76%	345,245
Jan 20, 2026	77.49	77.76	76.81	77.33	77.33	-0.17%	425,311
Jan 16, 2026	77.32	77.55	76.87	77.46	77.46	-0.32%	382,654
Jan 15, 2026	77.35	77.74	76.55	77.71	77.71	0.88%	293,419