MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	68.53	68.65	67.99	68.12	68.12	-0.31%	32,132
Feb 20, 2025	68.48	68.59	67.99	68.33	68.33	0.01%	52,570
Feb 19, 2025	68.09	68.41	67.80	68.33	68.33	-0.01%	235,641
Feb 18, 2025	67.64	68.38	67.55	68.34	68.34	1.06%	91,172
Feb 14, 2025	67.47	67.86	67.47	67.62	67.62	0.49%	33,262
Feb 13, 2025	66.58	67.39	66.44	67.29	67.29	0.27%	39,157
Feb 12, 2025	67.21	67.44	66.93	67.11	67.11	-0.97%	90,325
Feb 11, 2025	67.17	67.84	67.17	67.77	67.77	0.43%	37,382
Feb 10, 2025	67.29	67.48	67.09	67.48	67.48	0.94%	44,119
Feb 7, 2025	67.31	67.50	66.81	66.85	66.85	-0.45%	91,000
Feb 6, 2025	68.05	68.15	67.02	67.15	67.15	-1.24%	68,628
Feb 5, 2025	68.21	68.39	67.92	67.99	67.99	-1.15%	82,624
Feb 4, 2025	68.36	69.02	68.36	68.78	68.78	0.94%	83,982
Feb 3, 2025	68.14	68.42	67.42	68.14	68.14	-1.62%	79,791
Jan 31, 2025	69.72	69.98	69.15	69.26	69.26	-1.24%	47,314
Jan 30, 2025	69.82	70.47	69.82	70.13	70.13	0.95%	52,218
Jan 29, 2025	69.17	69.69	69.17	69.47	69.47	0.32%	56,575
Jan 28, 2025	69.66	69.80	69.12	69.25	69.25	-0.42%	32,520
Jan 27, 2025	68.79	69.54	68.79	69.54	69.54	1.18%	77,618
Jan 24, 2025	68.84	69.03	68.60	68.73	68.73	-0.39%	222,246
Jan 23, 2025	68.20	69.00	68.10	69.00	69.00	1.43%	85,705
Jan 22, 2025	68.33	68.55	68.03	68.03	68.03	-0.31%	101,500
Jan 21, 2025	67.88	68.36	67.77	68.24	68.24	0.89%	34,062
Jan 17, 2025	67.26	67.87	67.26	67.64	67.64	0.70%	59,029
Jan 16, 2025	66.82	67.19	66.68	67.17	67.17	0.42%	42,105
Jan 15, 2025	67.22	67.38	66.73	66.89	66.89	0.95%	108,494
Jan 14, 2025	66.21	66.41	65.72	66.26	66.26	0.23%	34,473
Jan 13, 2025	64.25	66.13	64.25	66.11	66.11	2.54%	48,495
Jan 10, 2025	64.23	64.67	63.91	64.47	64.47	-0.17%	79,429
Jan 8, 2025	64.43	64.58	63.99	64.58	64.58	-0.55%	44,814
Jan 7, 2025	65.48	65.53	64.82	64.94	64.94	-0.55%	68,544
Jan 6, 2025	65.24	65.92	65.15	65.30	65.30	0.59%	51,032
Jan 3, 2025	64.53	64.98	64.53	64.92	64.92	0.59%	36,560
Jan 2, 2025	64.88	65.29	64.47	64.54	64.54	0.03%	72,907
Dec 31, 2024	64.43	64.78	64.29	64.52	64.52	0.36%	192,019
Dec 30, 2024	64.53	64.54	64.00	64.29	64.29	-0.97%	110,842
Dec 27, 2024	64.66	65.27	64.58	64.92	64.92	-0.09%	50,485
Dec 26, 2024	64.87	65.14	64.65	64.98	64.98	0.14%	39,896
Dec 24, 2024	64.74	65.01	64.41	64.89	64.89	0.22%	105,466
Dec 23, 2024	64.53	64.75	64.15	64.75	64.75	-3.24%	55,914
Dec 20, 2024	66.24	67.41	66.22	66.92	64.72	1.00%	208,673
Dec 19, 2024	67.03	67.27	66.26	66.26	64.08	-0.81%	58,504
Dec 18, 2024	68.66	68.85	66.80	66.80	64.60	-3.05%	68,474
Dec 17, 2024	69.01	69.31	68.68	68.90	66.64	-0.65%	46,296
Dec 16, 2024	70.00	70.18	69.35	69.35	67.07	-1.65%	36,829
Dec 13, 2024	70.74	70.85	70.21	70.51	68.19	-0.40%	24,343
Dec 12, 2024	71.31	71.31	70.79	70.79	68.46	-0.65%	45,623
Dec 11, 2024	71.22	71.42	71.18	71.25	68.91	0.42%	18,319
Dec 10, 2024	71.26	71.34	70.49	70.95	68.62	-0.49%	28,181
Dec 9, 2024	70.97	72.22	70.97	71.30	68.96	0.92%	49,977
Dec 6, 2024	71.21	71.22	70.60	70.65	68.33	-0.74%	28,658
Dec 5, 2024	71.56	71.74	71.09	71.18	68.84	-0.32%	46,107
Dec 4, 2024	72.01	72.05	71.36	71.41	69.06	-0.81%	45,050
Dec 3, 2024	72.32	72.42	71.99	71.99	69.62	-0.15%	27,867
Dec 2, 2024	71.93	72.29	71.51	72.10	69.73	0.06%	23,561
Nov 29, 2024	71.88	72.16	71.69	72.06	69.69	0.15%	10,348
Nov 27, 2024	71.85	72.36	71.85	71.95	69.59	0.50%	30,645
Nov 26, 2024	71.90	71.90	71.33	71.59	69.24	-0.98%	24,682
Nov 25, 2024	71.77	72.50	71.77	72.30	69.92	1.09%	34,139
Nov 22, 2024	71.12	71.58	70.93	71.52	69.17	0.52%	50,740
Nov 21, 2024	70.25	71.29	70.06	71.15	68.81	1.50%	39,768
Nov 20, 2024	69.68	70.12	69.59	70.10	67.80	0.24%	126,430
Nov 19, 2024	69.49	70.12	69.49	69.93	67.63	-0.13%	79,071
Nov 18, 2024	69.67	70.12	69.67	70.02	67.72	0.49%	39,791
Nov 15, 2024	69.47	69.88	69.47	69.68	67.39	0.30%	36,080
Nov 14, 2024	69.66	69.87	69.35	69.47	67.19	0.35%	20,546
Nov 13, 2024	69.49	69.71	69.14	69.23	66.95	-0.46%	112,416
Nov 12, 2024	70.56	70.65	69.55	69.55	67.26	-2.21%	177,222
Nov 11, 2024	70.91	71.30	70.91	71.12	68.78	0.31%	42,691
Nov 8, 2024	71.28	71.28	70.77	70.90	68.57	-1.39%	42,777
Nov 7, 2024	71.79	72.08	71.56	71.90	69.54	0.52%	45,238
Nov 6, 2024	72.50	72.73	71.15	71.53	69.18	-0.79%	71,974
Nov 5, 2024	71.88	72.10	71.33	72.10	69.73	0.11%	36,877
Nov 4, 2024	71.94	72.64	71.80	72.02	69.65	0.76%	74,801
Nov 1, 2024	71.66	71.93	71.35	71.48	69.13	-0.13%	29,058
Oct 31, 2024	71.84	71.93	71.52	71.57	69.22	-0.67%	74,454
Oct 30, 2024	71.55	72.50	71.55	72.05	69.68	0.33%	33,852
Oct 29, 2024	72.39	72.51	71.74	71.81	69.45	-1.22%	28,800
Oct 28, 2024	72.17	72.79	72.17	72.70	70.31	0.76%	82,986
Oct 25, 2024	72.30	72.67	72.06	72.15	69.78	0.12%	179,445
Oct 24, 2024	72.11	72.30	71.53	72.06	69.70	-0.08%	32,253
Oct 23, 2024	71.87	72.21	71.83	72.12	69.75	-0.04%	59,676
Oct 22, 2024	72.02	72.21	71.73	72.15	69.78	-0.15%	55,019
Oct 21, 2024	72.87	73.00	72.21	72.26	69.89	-1.11%	43,417
Oct 18, 2024	73.27	73.38	72.82	73.07	70.67	0.08%	39,239
Oct 17, 2024	73.38	73.43	72.89	73.01	70.61	-0.50%	58,522
Oct 16, 2024	72.88	73.52	72.88	73.38	70.97	0.71%	55,338
Oct 15, 2024	73.38	73.64	72.86	72.86	70.47	-1.05%	127,411
Oct 14, 2024	73.56	73.75	73.13	73.63	71.21	-0.25%	49,252
Oct 11, 2024	73.32	73.99	73.32	73.82	71.39	0.57%	31,795
Oct 10, 2024	73.20	73.40	73.01	73.40	70.99	0.12%	19,575
Oct 9, 2024	73.13	73.58	73.03	73.31	70.90	-0.26%	40,598
Oct 8, 2024	74.06	74.06	73.30	73.50	71.08	-1.27%	22,031
Oct 7, 2024	74.98	74.98	74.30	74.44	71.99	-0.60%	24,768
Oct 4, 2024	74.89	75.21	74.74	74.89	72.43	0.38%	22,244
Oct 3, 2024	75.16	75.16	74.35	74.61	72.16	-1.06%	22,567
Oct 2, 2024	75.45	75.84	75.28	75.41	72.93	0.03%	29,775
Oct 1, 2024	75.39	75.57	74.75	75.39	72.91	-0.16%	39,824
Sep 30, 2024	75.57	75.78	74.98	75.51	73.03	-0.15%	52,119
Sep 27, 2024	75.27	76.19	75.27	75.62	73.13	1.19%	107,295