MOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	43.44	43.53	43.44	43.44	43.44	0.22%	9,304
May 13, 2026	43.23	43.35	43.14	43.34	43.34	0.53%	3,733
May 12, 2026	43.38	43.38	42.89	43.11	43.11	-0.62%	12,803
May 11, 2026	43.27	43.48	43.27	43.38	43.38	-0.08%	20,394
May 8, 2026	43.10	43.43	43.10	43.42	43.42	0.80%	8,575
May 7, 2026	43.49	43.49	43.03	43.07	43.07	-0.74%	19,626
May 6, 2026	43.19	43.39	43.17	43.39	43.39	1.45%	20,372
May 5, 2026	42.80	42.81	42.63	42.77	42.77	0.87%	16,674
May 4, 2026	42.62	42.65	42.36	42.40	42.40	-0.53%	22,989
May 1, 2026	42.74	42.74	42.63	42.63	42.63	0.18%	18,025
Apr 30, 2026	42.45	42.59	42.27	42.56	42.56	1.04%	14,395
Apr 29, 2026	42.20	42.21	42.08	42.12	42.12	-0.40%	7,872
Apr 28, 2026	42.30	42.30	42.18	42.29	42.29	-0.37%	8,745
Apr 27, 2026	42.50	42.53	42.39	42.45	42.45	-0.15%	12,781
Apr 24, 2026	42.31	42.52	42.31	42.51	42.51	0.54%	24,668
Apr 23, 2026	42.36	42.42	42.06	42.28	42.28	-0.28%	9,682
Apr 22, 2026	42.53	42.53	42.33	42.40	42.40	0.86%	14,671
Apr 21, 2026	42.30	42.30	42.01	42.04	42.04	-0.50%	9,710
Apr 20, 2026	42.26	42.29	42.18	42.25	42.25	-0.17%	14,215
Apr 17, 2026	42.06	42.42	42.06	42.32	42.32	0.63%	25,061
Apr 16, 2026	42.22	42.22	42.02	42.06	42.06	0.18%	12,570
Apr 15, 2026	42.00	42.05	41.93	41.98	41.98	-0.27%	31,070
Apr 14, 2026	41.99	42.09	41.87	42.09	42.09	0.85%	34,303
Apr 13, 2026	41.56	41.77	41.51	41.74	41.74	0.31%	12,371
Apr 10, 2026	41.74	41.75	41.57	41.61	41.61	-0.05%	17,542
Apr 9, 2026	41.68	41.71	41.56	41.63	41.63	0.08%	20,927
Apr 8, 2026	41.81	41.81	41.41	41.60	41.60	0.92%	26,690
Apr 7, 2026	41.14	41.22	40.94	41.22	41.22	0.18%	3,237
Apr 6, 2026	41.05	41.18	41.00	41.14	41.14	0.18%	8,439
Apr 2, 2026	40.90	41.07	40.89	41.07	41.07	-0.05%	4,137
Apr 1, 2026	41.33	41.33	41.02	41.09	41.09	0.20%	7,909
Mar 31, 2026	40.68	41.01	40.68	41.01	41.01	1.73%	16,331
Mar 30, 2026	41.08	41.08	40.18	40.31	40.31	-0.11%	20,770
Mar 27, 2026	40.10	40.51	40.10	40.35	40.35	0.67%	94,742
Mar 26, 2026	40.50	40.50	40.08	40.08	40.08	-1.46%	19,178
Mar 25, 2026	40.53	40.82	40.53	40.68	40.68	0.97%	18,247
Mar 24, 2026	40.43	40.47	40.04	40.29	40.29	0.19%	17,078
Mar 23, 2026	40.26	40.43	40.02	40.21	40.21	0.69%	13,630
Mar 20, 2026	40.98	40.98	39.88	39.94	39.94	-1.73%	8,620
Mar 19, 2026	40.00	40.64	40.00	40.64	40.64	-0.99%	33,431
Mar 18, 2026	41.11	41.35	41.05	41.05	41.05	-1.57%	7,930
Mar 17, 2026	42.05	42.05	41.65	41.70	41.70	0.33%	18,668
Mar 16, 2026	41.33	41.70	41.33	41.56	41.56	0.57%	13,792
Mar 13, 2026	41.85	41.85	41.29	41.33	41.33	-1.13%	7,773
Mar 12, 2026	42.40	42.40	41.80	41.80	41.80	-1.10%	13,971
Mar 11, 2026	42.26	42.30	42.01	42.27	42.27	-0.15%	12,178
Mar 10, 2026	42.41	42.75	42.33	42.33	42.33	0.27%	24,309
Mar 9, 2026	41.64	42.25	41.41	42.22	42.22	0.47%	28,418
Mar 6, 2026	41.83	42.22	41.63	42.02	42.02	-0.20%	24,214
Mar 5, 2026	42.78	42.78	41.83	42.11	42.11	-1.26%	23,960