MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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