MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	77.35	77.49	76.66	76.96	76.96	-0.43%	239,392
Jun 17, 2026	77.95	78.47	77.10	77.29	77.29	-0.88%	320,421
Jun 16, 2026	78.18	78.34	77.90	77.98	77.98	-0.37%	117,019
Jun 15, 2026	78.79	79.08	78.20	78.27	78.27	-0.41%	273,122
Jun 12, 2026	77.99	78.77	77.99	78.59	78.59	0.85%	133,049
Jun 11, 2026	77.82	78.20	77.38	77.93	77.93	0.92%	101,992
Jun 10, 2026	78.12	78.23	77.22	77.22	77.22	-0.83%	95,261
Jun 9, 2026	78.32	78.35	77.31	77.87	77.87	0.35%	178,242
Jun 8, 2026	78.55	79.02	77.60	77.60	77.60	-1.27%	254,276
Jun 5, 2026	79.93	80.03	78.56	78.60	78.60	-2.04%	222,854
Jun 4, 2026	80.55	80.81	80.16	80.24	80.24	0.12%	160,286
Jun 3, 2026	79.74	80.87	79.61	80.14	80.14	0.48%	266,489
Jun 2, 2026	79.49	80.05	79.39	79.76	79.76	0.54%	294,914
Jun 1, 2026	79.17	79.62	78.89	79.33	79.33	-0.16%	185,844
May 29, 2026	80.04	80.14	79.43	79.46	79.46	-1.05%	259,774
May 28, 2026	80.12	80.65	79.86	80.30	80.30	-0.19%	162,911
May 27, 2026	79.91	80.61	79.75	80.45	80.45	0.35%	118,868
May 26, 2026	80.22	80.46	79.98	80.17	80.17	-0.12%	110,127
May 22, 2026	80.45	80.76	79.90	80.27	80.27	-0.24%	149,588
May 21, 2026	80.55	80.77	79.68	80.46	80.46	-0.73%	320,435
May 20, 2026	80.96	81.20	80.58	81.05	81.05	0.04%	205,810
May 19, 2026	81.55	81.55	80.67	81.02	81.02	-0.72%	327,811
May 18, 2026	81.18	81.70	80.74	81.61	81.61	0.55%	410,798
May 15, 2026	81.86	81.98	81.04	81.16	81.16	-0.99%	294,508
May 14, 2026	82.39	82.47	81.89	81.97	81.97	-0.46%	332,528
May 13, 2026	82.48	82.79	82.27	82.35	82.35	-0.34%	328,835
May 12, 2026	82.39	82.87	81.71	82.63	82.63	0.88%	175,251
May 11, 2026	81.71	82.07	81.60	81.91	81.91	0.31%	1,140,598
May 8, 2026	82.16	82.27	81.54	81.66	81.66	0.06%	2,641,163
May 7, 2026	82.89	82.94	81.55	81.61	81.61	-3.11%	601,036