MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	72.61	73.04	72.48	72.81	72.81	0.10%	34,711
Nov 25, 2025	71.76	72.82	71.76	72.74	72.74	1.38%	18,325
Nov 24, 2025	71.32	71.80	71.16	71.75	71.75	1.07%	49,190
Nov 21, 2025	69.99	71.22	69.91	70.99	70.99	2.41%	105,042
Nov 20, 2025	70.52	70.80	69.32	69.32	69.32	-1.25%	68,990
Nov 19, 2025	70.83	70.83	69.77	70.20	70.20	-0.89%	50,825
Nov 18, 2025	70.42	71.02	70.35	70.83	70.83	0.17%	56,637
Nov 17, 2025	71.80	71.80	70.71	70.71	70.71	-2.02%	52,930
Nov 14, 2025	72.04	72.40	71.99	72.17	72.17	-0.35%	51,659
Nov 13, 2025	72.69	73.09	72.37	72.42	72.42	-0.36%	52,443
Nov 12, 2025	72.36	72.94	72.36	72.68	72.68	0.48%	35,278
Nov 11, 2025	71.68	72.46	71.68	72.33	72.33	1.52%	38,676
Nov 10, 2025	71.04	71.41	70.66	71.25	71.25	1.16%	32,974
Nov 7, 2025	69.82	70.47	69.61	70.43	70.43	0.69%	65,801
Nov 6, 2025	70.21	70.51	69.95	69.95	69.95	-0.72%	36,958
Nov 5, 2025	70.76	70.95	70.46	70.46	70.46	-0.04%	103,783
Nov 4, 2025	69.94	70.88	69.94	70.49	70.49	-1.27%	61,428
Nov 3, 2025	71.21	71.50	70.78	71.40	71.40	0.20%	47,468
Oct 31, 2025	71.32	71.55	71.12	71.26	71.26	-0.60%	86,613
Oct 30, 2025	72.33	72.38	71.65	71.69	71.69	-1.73%	44,949
Oct 29, 2025	73.38	73.58	72.80	72.95	72.95	-0.86%	57,692
Oct 28, 2025	73.90	73.97	73.47	73.58	73.58	-0.65%	43,795
Oct 27, 2025	74.51	74.59	73.91	74.06	74.06	-0.13%	37,845
Oct 24, 2025	74.16	74.25	73.93	74.16	74.16	0.47%	69,885
Oct 23, 2025	73.51	73.92	73.42	73.81	73.81	0.89%	23,571
Oct 22, 2025	72.82	73.38	72.79	73.16	73.16	0.63%	27,445
Oct 21, 2025	72.96	73.16	72.61	72.70	72.70	-0.91%	32,041
Oct 20, 2025	73.09	73.52	73.09	73.37	73.37	0.49%	69,210
Oct 17, 2025	72.58	73.07	72.51	73.01	73.01	0.73%	34,309
Oct 16, 2025	72.77	73.09	72.35	72.48	72.48	-0.18%	22,081
Oct 15, 2025	72.71	73.07	72.40	72.61	72.61	0.83%	32,560
Oct 14, 2025	71.42	72.10	71.31	72.01	72.01	0.19%	75,381
Oct 13, 2025	71.96	72.32	71.87	71.87	71.87	0.46%	48,994
Oct 10, 2025	72.58	72.74	71.54	71.54	71.54	-1.83%	44,888
Oct 9, 2025	73.59	73.97	72.82	72.87	72.87	-0.51%	38,782
Oct 8, 2025	73.90	73.92	73.18	73.24	73.24	-0.66%	34,223
Oct 7, 2025	73.77	74.07	73.62	73.73	73.73	-0.36%	57,854
Oct 6, 2025	73.81	74.11	73.76	74.00	74.00	0.07%	49,161
Oct 3, 2025	73.62	74.13	73.62	73.95	73.95	0.54%	33,513
Oct 2, 2025	72.78	73.61	72.78	73.55	73.55	0.76%	24,446
Oct 1, 2025	73.59	73.82	72.99	73.00	73.00	-0.62%	30,545
Sep 30, 2025	73.18	73.45	72.98	73.45	73.45	0.19%	21,151
Sep 29, 2025	73.64	73.69	73.20	73.31	73.31	-0.45%	30,744
Sep 26, 2025	73.11	73.64	73.02	73.64	73.64	0.84%	25,619
Sep 25, 2025	73.54	73.81	72.78	73.03	73.03	-1.02%	43,006
Sep 24, 2025	73.22	74.07	73.20	73.78	73.78	0.52%	18,926
Sep 23, 2025	73.52	74.00	73.30	73.40	73.40	-0.20%	81,487
Sep 22, 2025	73.55	73.66	73.12	73.55	73.55	-0.22%	135,226
Sep 19, 2025	74.01	74.01	73.58	73.71	73.71	-0.59%	47,633
Sep 18, 2025	74.00	74.19	73.75	74.15	74.15	0.15%	90,480