MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	85.66	85.94	85.31	85.45	-	0.54%	374,092
Aug 28, 2026	84.55	85.34	84.19	84.99	84.99	0.85%	346,658
Aug 27, 2026	84.76	84.85	83.87	84.27	84.27	-0.94%	529,125
Aug 26, 2026	85.21	85.73	85.07	85.07	85.07	0.14%	166,577
Aug 25, 2026	84.87	85.16	84.19	84.95	84.95	-0.05%	408,450
Aug 24, 2026	85.55	85.80	84.70	84.99	84.99	-0.23%	395,691
Aug 21, 2026	84.14	85.37	84.02	85.19	85.19	2.01%	807,146
Aug 20, 2026	82.17	84.30	82.17	83.51	83.51	1.68%	650,810
Aug 19, 2026	81.97	82.92	81.97	82.13	82.13	0.96%	171,104
Aug 18, 2026	81.50	81.83	81.27	81.35	81.35	0.20%	347,721
Aug 17, 2026	81.23	81.45	81.05	81.19	81.19	-0.22%	120,739
Aug 14, 2026	81.23	81.70	81.17	81.37	81.37	0.51%	231,378
Aug 13, 2026	81.08	81.29	80.74	80.96	80.96	-0.30%	152,495
Aug 12, 2026	81.56	81.59	80.61	81.20	81.20	-0.51%	173,412
Aug 11, 2026	81.66	81.97	81.43	81.62	81.62	0.12%	137,694
Aug 10, 2026	81.10	81.58	81.01	81.52	81.52	0.52%	117,478
Aug 7, 2026	81.88	81.94	81.06	81.10	81.10	-0.47%	118,364
Aug 6, 2026	81.50	81.54	80.95	81.48	81.48	0.32%	141,956
Aug 5, 2026	82.24	82.48	81.22	81.22	81.22	-0.58%	164,656
Aug 4, 2026	81.20	81.79	80.39	81.69	81.69	0.88%	339,986
Aug 3, 2026	81.64	81.95	80.92	80.98	80.98	-0.91%	218,543
Jul 31, 2026	82.75	82.77	81.32	81.72	81.72	-2.16%	292,692
Jul 30, 2026	83.42	83.71	83.00	83.52	83.52	0.16%	315,730
Jul 29, 2026	83.92	83.92	83.13	83.39	83.39	-0.58%	195,799
Jul 28, 2026	83.21	84.31	83.19	83.88	83.88	1.06%	177,530
Jul 27, 2026	83.32	83.39	82.69	83.00	83.00	-0.18%	180,197
Jul 24, 2026	82.90	83.18	82.73	83.15	83.15	0.73%	69,800
Jul 23, 2026	82.84	83.53	82.38	82.55	82.55	-0.75%	174,045
Jul 22, 2026	82.39	83.22	82.24	83.17	83.17	1.24%	133,223
Jul 21, 2026	82.29	82.55	81.87	82.15	82.15	0.17%	67,991
Jul 20, 2026	82.46	82.46	81.91	82.01	82.01	-0.63%	113,052
Jul 17, 2026	82.33	83.22	81.88	82.53	82.53	0.47%	158,849
Jul 16, 2026	81.65	82.30	81.47	82.14	82.14	0.69%	107,941
Jul 15, 2026	81.46	81.69	80.95	81.58	81.58	0.09%	308,174
Jul 14, 2026	82.10	82.38	81.37	81.51	81.51	0.04%	80,354
Jul 13, 2026	81.03	81.82	80.98	81.48	81.48	0.63%	167,848
Jul 10, 2026	80.58	81.06	80.45	80.97	80.97	0.76%	190,164
Jul 9, 2026	80.79	81.11	80.36	80.36	80.36	-0.63%	113,414
Jul 8, 2026	80.91	81.00	80.34	80.87	80.87	-0.05%	175,002
Jul 7, 2026	81.71	81.84	80.44	80.91	80.91	-0.65%	211,600
Jul 6, 2026	80.72	81.47	80.40	81.44	81.44	0.66%	128,547
Jul 2, 2026	80.40	81.04	80.30	80.91	80.91	2.43%	212,540
Jul 1, 2026	78.82	79.67	78.73	78.99	78.99	-0.27%	86,280
Jun 30, 2026	79.02	79.49	78.88	79.20	79.20	0.19%	96,040
Jun 29, 2026	78.97	79.09	78.47	79.05	79.05	-0.21%	81,520
Jun 26, 2026	78.91	79.67	78.87	79.22	79.22	-0.09%	196,976
Jun 25, 2026	77.06	79.29	77.06	79.29	79.29	2.76%	638,487
Jun 24, 2026	76.71	77.46	76.53	77.16	77.16	0.81%	165,394
Jun 23, 2026	76.68	77.06	76.41	76.54	76.54	-0.47%	156,286
Jun 22, 2026	76.88	77.24	76.73	76.90	76.90	-0.08%	158,416