MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	83.61	84.07	83.29	84.05	84.05	0.36%	61,068
Nov 10, 2026	83.75	84.18	82.94	83.75	83.75	-0.42%	90,573
Nov 9, 2026	83.14	84.60	82.79	84.10	84.10	2.41%	124,660
Nov 6, 2026	81.61	82.68	81.34	82.12	82.12	-0.61%	485,547
Nov 5, 2026	83.97	84.49	82.44	82.62	82.62	-1.30%	183,717
Nov 4, 2026	83.05	83.74	82.74	83.71	83.71	2.41%	221,296
Nov 3, 2026	82.64	82.75	81.70	81.74	81.74	-0.69%	144,092
Nov 2, 2026	82.00	82.75	81.79	82.31	82.31	0.40%	230,385
Oct 30, 2026	81.38	82.09	81.30	81.98	81.98	1.56%	158,270
Oct 29, 2026	80.20	81.04	80.20	80.72	80.72	0.57%	221,298
Oct 28, 2026	80.60	80.71	79.94	80.26	80.26	-0.71%	91,016
Oct 27, 2026	81.04	81.55	80.70	80.83	80.83	-0.50%	212,920
Oct 26, 2026	81.46	81.65	81.05	81.24	81.24	-0.55%	113,366
Oct 23, 2026	81.06	81.83	80.95	81.69	81.69	0.53%	62,597
Oct 22, 2026	80.93	81.35	80.51	81.26	81.26	-0.06%	83,906
Oct 21, 2026	81.45	81.52	80.81	81.31	81.31	0.23%	144,542
Oct 20, 2026	80.88	81.31	80.83	81.12	81.12	0.53%	102,636
Oct 19, 2026	81.66	81.79	80.68	80.69	80.69	-1.34%	432,159
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