MOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	43.51	43.81	43.51	43.54	-	-	23
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
Jul 6, 2026	43.91	43.98	43.87	43.97	43.97	0.90%	7,419
Jul 2, 2026	43.79	43.84	43.43	43.58	43.58	0.27%	8,446
Jul 1, 2026	43.48	43.66	43.44	43.46	43.46	-0.18%	25,526
Jun 30, 2026	43.44	43.57	43.42	43.54	43.54	0.40%	9,863
Jun 29, 2026	43.22	43.39	43.10	43.37	43.37	0.34%	21,532
Jun 26, 2026	43.39	43.39	42.90	43.22	43.22	-0.05%	45,249
Jun 25, 2026	43.44	43.45	43.16	43.24	43.24	0.35%	4,391
Jun 24, 2026	43.40	43.51	42.97	43.09	43.09	-0.50%	31,409
Jun 23, 2026	42.75	43.55	42.75	43.31	43.31	-1.87%	15,109
Jun 22, 2026	44.21	44.36	44.11	44.13	44.13	-0.26%	11,336
Jun 18, 2026	44.13	44.25	44.12	44.25	44.25	1.05%	17,429
Jun 17, 2026	44.82	44.82	43.79	43.79	43.79	-1.01%	51,762
Jun 16, 2026	44.54	44.54	44.24	44.24	44.23	-0.49%	66,040
Jun 15, 2026	44.52	44.57	44.45	44.45	44.45	1.37%	70,115
Jun 12, 2026	43.76	43.92	43.73	43.85	43.85	0.41%	17,886
Jun 11, 2026	43.19	43.71	42.90	43.67	43.67	2.12%	8,635
Jun 10, 2026	43.29	43.29	42.74	42.77	42.77	-1.11%	10,274
Jun 9, 2026	43.62	43.68	42.51	43.25	43.25	-0.09%	8,781
Jun 8, 2026	43.60	44.13	43.28	43.28	43.28	0.40%	17,555
Jun 5, 2026	43.70	43.70	43.09	43.11	43.11	-2.21%	19,282
Jun 4, 2026	43.89	44.12	43.87	44.09	44.09	0.29%	18,515
Jun 3, 2026	43.95	44.03	43.91	43.96	43.96	-0.58%	12,868
Jun 2, 2026	44.13	44.23	44.12	44.22	44.22	0.36%	8,880
Jun 1, 2026	44.33	44.33	43.87	44.06	44.06	0.16%	16,436
May 29, 2026	43.78	44.08	43.78	43.99	43.99	0.03%	27,406
May 28, 2026	43.67	44.02	43.66	43.97	43.97	0.27%	19,544
May 27, 2026	43.73	43.92	43.73	43.86	43.86	-0.07%	8,284
May 26, 2026	43.85	43.91	43.76	43.89	43.89	1.14%	6,113
May 22, 2026	43.74	43.74	43.34	43.39	43.39	0.23%	10,579
May 21, 2026	43.00	43.37	42.99	43.29	43.29	0.44%	5,918
May 20, 2026	42.60	43.12	42.60	43.10	43.10	1.18%	13,322
May 19, 2026	42.50	42.79	42.50	42.60	42.60	-0.66%	19,843
May 18, 2026	42.86	42.96	42.53	42.88	42.88	0.06%	8,226
May 15, 2026	42.84	42.97	42.84	42.86	42.86	-1.34%	10,498
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