MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	76.04	77.32	76.03	77.03	77.03	2.16%	893,267
Jan 13, 2026	74.95	75.40	74.88	75.40	75.40	0.33%	95,599
Jan 12, 2026	75.06	75.42	74.83	75.15	75.15	0.24%	135,432
Jan 9, 2026	75.03	75.44	74.72	74.97	74.97	-0.05%	434,514
Jan 8, 2026	73.16	75.23	73.15	75.01	75.01	2.39%	198,949
Jan 7, 2026	74.28	74.34	73.14	73.26	73.26	-1.25%	39,852
Jan 6, 2026	73.79	74.25	73.58	74.19	74.19	0.35%	90,333
Jan 5, 2026	73.55	74.13	73.04	73.93	73.93	0.34%	114,305
Jan 2, 2026	73.20	73.85	72.77	73.68	73.68	1.22%	26,107
Dec 31, 2025	73.12	73.15	72.79	72.79	72.79	-0.59%	47,072
Dec 30, 2025	73.11	73.36	73.10	73.22	73.22	0.44%	57,939
Dec 29, 2025	72.87	73.03	72.79	72.90	72.90	-0.18%	75,480
Dec 26, 2025	72.88	73.04	72.71	73.03	73.03	0.41%	50,430
Dec 24, 2025	72.74	72.97	72.60	72.73	72.73	0.32%	33,618
Dec 23, 2025	72.43	72.69	72.32	72.50	72.50	0.08%	77,196
Dec 22, 2025	72.56	72.64	72.32	72.44	72.44	-2.50%	78,023
Dec 19, 2025	74.27	74.54	74.21	74.30	72.50	0.55%	82,832
Dec 18, 2025	74.39	74.56	73.82	73.89	72.10	-0.26%	295,818
Dec 17, 2025	74.01	74.56	73.93	74.08	72.29	0.15%	105,232
Dec 16, 2025	74.49	74.54	73.89	73.97	72.18	-0.79%	250,485
Dec 15, 2025	74.92	74.92	74.23	74.56	72.76	0.12%	79,162
Dec 12, 2025	74.45	74.65	74.37	74.47	72.67	0.22%	50,982
Dec 11, 2025	73.44	74.76	73.44	74.31	72.51	1.29%	160,125
Dec 10, 2025	72.57	73.37	72.55	73.36	71.59	1.30%	28,328
Dec 9, 2025	72.65	72.89	72.42	72.42	70.67	-0.28%	36,234
Dec 8, 2025	73.32	73.34	72.62	72.62	70.86	-0.67%	42,498
Dec 5, 2025	73.45	73.80	73.02	73.11	71.34	-0.50%	26,922
Dec 4, 2025	73.61	73.83	73.35	73.48	71.70	-0.20%	40,615
Dec 3, 2025	73.80	74.00	73.62	73.63	71.85	0.31%	26,548