MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	80.82	80.82	80.82	81.26	81.26	-0.06%	83,906
Oct 21, 2026	81.45	81.52	80.81	81.31	81.31	0.23%	144,257
Oct 20, 2026	80.88	81.31	80.83	81.12	81.12	0.53%	102,341
Oct 19, 2026	81.66	81.79	80.68	80.69	80.69	-1.34%	431,830
Oct 16, 2026	82.31	82.61	81.55	81.79	81.79	-0.43%	87,566
Oct 15, 2026	82.29	82.62	81.78	82.14	82.14	-0.05%	180,227
Oct 14, 2026	82.17	82.40	81.64	82.18	82.18	0.26%	246,604
Oct 13, 2026	81.39	82.09	81.05	81.97	81.97	1.41%	61,752
Oct 12, 2026	80.31	80.88	80.31	80.83	80.83	0.46%	98,848
Oct 9, 2026	81.32	81.80	80.37	80.46	80.46	-0.98%	176,923
Oct 8, 2026	81.01	81.54	80.80	81.26	81.26	0.04%	142,322
Oct 7, 2026	82.36	82.47	81.18	81.23	81.23	-1.42%	156,536
Oct 6, 2026	82.46	82.85	82.16	82.40	82.40	0.19%	176,519
Oct 5, 2026	81.27	82.47	80.70	82.24	82.24	1.11%	112,873
Oct 2, 2026	80.79	81.72	80.79	81.34	81.34	0.81%	225,903
Oct 1, 2026	80.89	81.10	80.29	80.69	80.69	-0.96%	722,962
Sep 30, 2026	82.33	82.39	81.36	81.47	81.47	-0.80%	557,201
Sep 29, 2026	82.38	82.42	81.95	82.13	82.13	-1.14%	117,582
Sep 28, 2026	83.30	83.38	82.84	83.08	83.08	-0.23%	209,124
Sep 25, 2026	83.65	83.87	82.68	83.27	83.27	-0.08%	298,031
Sep 24, 2026	84.37	84.43	83.24	83.34	83.34	-1.15%	258,127
Sep 23, 2026	84.56	85.24	84.23	84.31	84.31	-0.30%	218,849
Sep 22, 2026	84.10	84.85	83.93	84.56	84.56	0.63%	423,662
Sep 21, 2026	84.82	84.99	83.83	84.03	84.03	-0.72%	317,958
Sep 18, 2026	85.66	85.66	84.49	84.64	84.64	-1.84%	312,484
Sep 17, 2026	85.72	86.36	85.56	86.23	86.23	1.10%	312,665
Sep 16, 2026	86.55	86.58	84.95	85.29	85.29	-1.41%	481,565
Sep 15, 2026	85.96	86.94	85.70	86.51	86.51	0.22%	246,912
Sep 14, 2026	86.88	86.97	86.20	86.32	86.32	-0.19%	277,028
Sep 11, 2026	87.04	87.38	86.40	86.48	86.48	-0.36%	399,660
Sep 10, 2026	87.52	87.98	86.71	86.79	86.79	-1.03%	541,994
Sep 9, 2026	87.96	88.50	87.51	87.69	87.69	0.13%	1,147,816
Sep 8, 2026	87.85	88.32	87.48	87.58	87.58	-0.28%	506,235
Sep 4, 2026	87.47	88.15	87.02	87.83	87.83	-0.40%	412,212
Sep 3, 2026	89.22	89.30	87.80	88.18	88.18	-0.75%	450,546
Sep 2, 2026	87.28	89.07	87.28	88.85	88.85	1.62%	888,763
Sep 1, 2026	86.22	87.43	86.09	87.43	87.43	1.69%	940,621
Aug 31, 2026	85.66	86.03	85.31	85.98	85.98	1.16%	404,318
Aug 28, 2026	84.55	85.34	84.19	84.99	84.99	0.85%	347,337
Aug 27, 2026	84.76	84.85	83.87	84.27	84.27	-0.94%	529,536
Aug 26, 2026	85.21	85.73	85.07	85.07	85.07	0.14%	167,047
Aug 25, 2026	84.87	85.16	84.19	84.95	84.95	-0.05%	412,239
Aug 24, 2026	85.55	85.80	84.70	84.99	84.99	-0.23%	395,847
Aug 21, 2026	84.14	85.37	84.02	85.19	85.19	2.01%	807,283
Aug 20, 2026	82.17	84.30	82.17	83.51	83.51	1.68%	650,922
Aug 19, 2026	81.97	82.92	81.97	82.13	82.13	0.96%	171,413
Aug 18, 2026	81.50	81.83	81.27	81.35	81.35	0.20%	347,723
Aug 17, 2026	81.23	81.45	81.05	81.19	81.19	-0.22%	120,795
Aug 14, 2026	81.23	81.70	81.17	81.37	81.37	0.51%	231,382
Aug 13, 2026	81.08	81.29	80.74	80.96	80.96	-0.30%	152,501