MOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.31	39.43	39.27	39.43	39.43	0.90%	10,697
Dec 24, 2025	39.02	39.08	38.92	39.08	39.08	0.05%	3,041
Dec 23, 2025	38.86	39.08	38.82	39.06	39.06	0.73%	6,382
Dec 22, 2025	38.79	38.82	38.69	38.78	38.78	1.07%	4,876
Dec 19, 2025	38.53	38.53	38.25	38.36	38.36	0.88%	1,693
Dec 18, 2025	38.19	38.28	38.00	38.03	38.03	0.26%	10,979
Dec 17, 2025	38.12	38.12	37.91	37.93	37.93	-0.09%	7,766
Dec 16, 2025	38.10	38.10	37.80	37.97	37.97	-0.50%	4,065
Dec 15, 2025	38.29	38.29	38.10	38.16	38.16	0.18%	6,233
Dec 12, 2025	38.54	38.55	37.97	38.09	38.09	-1.02%	12,071
Dec 11, 2025	38.25	38.53	38.15	38.48	38.48	0.50%	5,403
Dec 10, 2025	37.93	38.36	37.93	38.29	38.29	0.97%	13,004
Dec 9, 2025	38.14	38.14	37.86	37.92	37.92	0.33%	12,664
Dec 8, 2025	37.99	37.99	37.77	37.80	37.80	-0.39%	8,875
Dec 5, 2025	38.39	38.39	37.95	37.95	37.95	0.25%	7,543
Dec 4, 2025	37.78	37.89	37.78	37.85	37.85	0.06%	5,426
Dec 3, 2025	37.30	37.86	37.30	37.83	37.83	0.38%	4,978
Dec 2, 2025	37.72	37.73	37.61	37.69	37.69	0.10%	9,558
Dec 1, 2025	37.75	37.82	37.65	37.65	37.65	-0.23%	9,942
Nov 28, 2025	37.72	37.75	37.47	37.74	37.74	0.72%	9,356
Nov 26, 2025	37.27	37.52	37.27	37.47	37.47	1.06%	3,082
Nov 25, 2025	36.81	37.10	36.81	37.07	37.07	0.62%	6,588
Nov 24, 2025	36.60	36.85	36.60	36.85	36.85	1.58%	1,608
Nov 21, 2025	36.06	36.40	36.01	36.27	36.27	0.66%	8,298
Nov 20, 2025	36.96	36.96	36.03	36.03	36.03	-1.35%	6,523
Nov 19, 2025	36.64	36.80	36.43	36.53	36.53	0.15%	4,344
Nov 18, 2025	36.50	36.63	36.32	36.47	36.47	-0.18%	6,878
Nov 17, 2025	36.67	36.90	36.43	36.54	36.54	-0.99%	5,607
Nov 14, 2025	37.00	37.09	36.76	36.91	36.91	-0.47%	10,108
Nov 13, 2025	37.54	37.54	37.08	37.08	37.08	-1.45%	6,123
Nov 12, 2025	37.88	37.88	37.49	37.63	37.63	0.54%	23,780
Nov 11, 2025	37.25	37.47	37.22	37.43	37.43	0.41%	11,292
Nov 10, 2025	37.13	37.33	37.06	37.27	37.27	1.77%	5,663
Nov 7, 2025	36.39	36.65	36.31	36.63	36.63	0.30%	4,512
Nov 6, 2025	36.71	36.73	36.52	36.52	36.52	-0.67%	57,057
Nov 5, 2025	36.69	36.85	36.69	36.76	36.76	0.71%	2,733
Nov 4, 2025	37.03	37.03	36.50	36.50	36.50	-1.42%	12,968
Nov 3, 2025	36.99	37.06	36.99	37.03	37.03	0.04%	7,042
Oct 31, 2025	37.43	37.43	36.90	37.02	37.02	0.03%	3,114
Oct 30, 2025	36.87	37.11	36.87	37.00	37.00	-0.21%	2,684
Oct 29, 2025	37.26	37.36	36.99	37.08	37.08	-0.23%	19,215
Oct 28, 2025	37.10	37.22	37.10	37.17	37.17	-0.03%	3,313
Oct 27, 2025	37.18	37.20	37.07	37.18	37.18	0.19%	13,346
Oct 24, 2025	37.13	37.21	37.11	37.11	37.11	0.33%	3,771
Oct 23, 2025	36.98	37.09	36.98	36.99	36.99	0.61%	2,050
Oct 22, 2025	36.89	36.89	36.56	36.76	36.76	-0.30%	17,310
Oct 21, 2025	37.43	37.43	36.86	36.87	36.87	-1.61%	4,318
Oct 20, 2025	37.33	37.50	37.33	37.48	37.48	1.45%	4,592
Oct 17, 2025	36.94	37.00	36.78	36.94	36.94	-0.49%	4,129
Oct 16, 2025	37.19	37.31	37.05	37.13	37.13	0.34%	10,134