MOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	44.40	44.40	44.27	44.31	44.31	-0.16%	7,277
Sep 14, 2026	44.31	44.41	44.31	44.38	44.38	-0.09%	5,507
Sep 11, 2026	44.45	44.45	44.39	44.42	44.42	0.35%	742
Sep 10, 2026	44.31	44.32	44.24	44.27	44.27	-0.18%	37,290
Sep 9, 2026	44.37	44.38	44.35	44.35	44.35	-0.20%	8,554
Sep 8, 2026	44.60	44.60	44.44	44.44	44.44	-0.27%	37,625
Sep 4, 2026	44.57	44.58	44.50	44.56	44.56	-0.07%	94,636
Sep 3, 2026	44.48	44.63	44.48	44.59	44.59	0.27%	11,983
Sep 2, 2026	44.84	44.84	44.39	44.47	44.47	0.16%	21,421
Sep 1, 2026	44.45	44.50	44.38	44.40	44.40	-0.27%	89,723
Aug 31, 2026	44.50	44.55	44.47	44.52	44.52	-0.14%	6,992
Aug 28, 2026	44.63	44.67	44.56	44.59	44.59	-0.06%	7,578
Aug 27, 2026	44.62	44.64	44.58	44.61	44.61	0.16%	1,925
Aug 26, 2026	44.54	44.54	44.50	44.54	44.54	-	28,954
Aug 25, 2026	44.54	44.54	44.46	44.54	44.54	0.26%	128,557
Aug 24, 2026	44.38	44.45	44.37	44.42	44.42	0.11%	6,334
Aug 21, 2026	44.38	44.42	44.34	44.37	44.37	0.16%	16,547
Aug 20, 2026	44.37	44.41	44.29	44.30	44.30	-0.36%	7,724
Aug 19, 2026	44.47	44.55	44.44	44.46	44.46	0.25%	12,755
Aug 18, 2026	44.34	44.37	44.34	44.35	44.35	-0.38%	2,697
Aug 17, 2026	44.60	44.63	44.51	44.51	44.51	-0.28%	10,647
Aug 14, 2026	44.64	44.68	44.57	44.64	44.64	0.18%	20,010
Aug 13, 2026	44.53	44.59	44.50	44.56	44.56	0.23%	27,115
Aug 12, 2026	44.42	44.54	44.42	44.46	44.46	0.33%	3,057
Aug 11, 2026	44.35	44.46	44.31	44.31	44.31	0.03%	25,837
Aug 10, 2026	44.20	44.30	44.19	44.30	44.30	0.65%	5,867
Aug 7, 2026	43.97	44.08	43.96	44.02	44.01	0.34%	8,208
Aug 6, 2026	43.90	43.92	43.87	43.87	43.87	-0.06%	8,342
Aug 5, 2026	44.06	44.11	43.90	43.90	43.89	-0.20%	15,747
Aug 4, 2026	43.64	43.99	43.60	43.98	43.98	0.76%	24,726
Aug 3, 2026	43.44	43.65	43.41	43.65	43.65	0.28%	26,814
Jul 31, 2026	43.40	43.56	43.40	43.53	43.53	0.04%	31,140
Jul 30, 2026	43.35	43.51	43.33	43.51	43.51	0.78%	15,783
Jul 29, 2026	43.40	43.41	43.17	43.17	43.17	-0.51%	8,528
Jul 28, 2026	43.38	43.50	43.34	43.39	43.39	-0.27%	5,045
Jul 27, 2026	43.52	43.53	43.43	43.51	43.51	-0.08%	5,816
Jul 24, 2026	43.54	43.71	43.49	43.54	43.54	-0.01%	8,192
Jul 23, 2026	43.56	43.65	43.48	43.55	43.54	-0.69%	4,280
Jul 22, 2026	43.89	43.92	43.82	43.85	43.85	0.12%	7,571
Jul 21, 2026	43.56	43.80	43.56	43.80	43.80	1.03%	3,706
Jul 20, 2026	43.57	43.58	43.35	43.35	43.35	-0.26%	46,832
Jul 17, 2026	43.12	43.59	43.03	43.46	43.46	-0.30%	4,891
Jul 16, 2026	43.66	43.74	43.59	43.60	43.60	-0.52%	12,745
Jul 15, 2026	43.84	43.88	43.60	43.82	43.82	0.09%	8,747
Jul 14, 2026	43.73	43.84	43.68	43.79	43.78	0.57%	26,188
Jul 13, 2026	43.44	43.70	43.44	43.54	43.54	-0.64%	14,400
Jul 10, 2026	43.66	43.84	43.66	43.82	43.82	0.18%	21,998
Jul 9, 2026	43.63	43.80	43.57	43.74	43.73	0.59%	7,574
Jul 8, 2026	43.39	43.48	43.25	43.48	43.48	-0.26%	14,667
Jul 7, 2026	43.80	43.80	43.56	43.59	43.59	-0.86%	8,963