MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	84.62	84.63	84.05	84.23	84.23	-0.39%	607,077
May 5, 2026	84.08	84.93	84.07	84.56	84.56	1.08%	382,557
May 4, 2026	83.51	83.88	83.01	83.66	83.66	0.34%	336,875
May 1, 2026	84.00	84.00	83.33	83.38	83.38	-0.56%	176,649
Apr 30, 2026	82.42	84.02	82.41	83.85	83.85	2.39%	390,355
Apr 29, 2026	82.15	82.41	81.78	81.89	81.89	-0.20%	220,865
Apr 28, 2026	82.68	82.74	81.72	82.05	82.05	-0.11%	202,630
Apr 27, 2026	82.45	82.92	82.06	82.14	82.14	-0.01%	285,490
Apr 24, 2026	82.83	83.09	81.95	82.15	82.15	-1.18%	275,450
Apr 23, 2026	83.00	83.47	82.63	83.13	83.13	0.02%	209,900
Apr 22, 2026	83.77	83.90	82.90	83.11	83.11	-	103,530
Apr 21, 2026	83.44	83.87	83.03	83.11	83.11	-0.80%	397,346
Apr 20, 2026	83.28	83.78	83.20	83.78	83.78	0.60%	168,254
Apr 17, 2026	83.53	83.60	82.74	83.28	83.28	-0.62%	696,918
Apr 16, 2026	83.48	83.96	83.03	83.80	83.80	0.06%	813,381
Apr 15, 2026	85.08	85.08	83.58	83.75	83.75	-1.21%	675,133
Apr 14, 2026	85.13	85.18	84.46	84.78	84.78	-0.60%	355,222
Apr 13, 2026	85.16	85.42	84.88	85.29	85.29	0.34%	102,663
Apr 10, 2026	85.40	85.50	84.61	85.00	85.00	-0.62%	428,494
Apr 9, 2026	85.87	86.51	85.48	85.53	85.53	-0.71%	551,452
Apr 8, 2026	84.68	86.14	84.22	86.14	86.14	1.15%	357,592
Apr 7, 2026	85.05	85.38	84.72	85.16	85.16	0.21%	408,811
Apr 6, 2026	84.91	85.07	84.51	84.98	84.98	-0.06%	393,292
Apr 2, 2026	84.47	85.34	84.07	85.03	85.03	0.50%	461,032
Apr 1, 2026	84.75	85.05	84.10	84.61	84.61	0.13%	513,213
Mar 31, 2026	83.90	84.52	83.37	84.50	84.50	1.43%	971,988
Mar 30, 2026	83.75	84.00	83.03	83.31	83.31	0.80%	482,431
Mar 27, 2026	83.01	83.42	82.41	82.65	82.65	-0.14%	293,645
Mar 26, 2026	82.71	83.68	82.61	82.77	82.77	-0.20%	498,299
Mar 25, 2026	82.57	83.01	82.20	82.94	82.94	0.89%	296,823
Mar 24, 2026	80.20	82.45	80.05	82.21	82.21	1.95%	426,714
Mar 23, 2026	80.58	81.23	80.06	80.64	80.64	0.56%	339,963
Mar 20, 2026	81.99	81.99	79.89	80.19	80.19	-2.68%	662,590
Mar 19, 2026	82.83	82.93	81.92	82.40	82.40	-1.22%	642,360
Mar 18, 2026	84.64	84.64	83.35	83.42	83.42	-1.44%	282,921
Mar 17, 2026	84.00	85.04	84.00	84.64	84.64	1.35%	603,441
Mar 16, 2026	84.12	84.18	83.28	83.51	83.51	-0.04%	296,028
Mar 13, 2026	84.99	84.99	83.29	83.54	83.54	-1.44%	550,554
Mar 12, 2026	84.39	85.41	83.88	84.76	84.76	1.17%	1,339,076
Mar 11, 2026	82.59	83.78	82.40	83.78	83.78	1.60%	408,479
Mar 10, 2026	83.07	83.38	82.24	82.46	82.46	-0.23%	446,106
Mar 9, 2026	81.94	82.90	81.06	82.65	82.65	0.74%	653,091
Mar 6, 2026	81.34	82.24	81.02	82.04	82.04	0.32%	254,335