Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 451.70
-3.40 (-0.75%)
Last updated: Jan 20, 2026, 9:00 AM CET
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 442.00 | 442.00 | 442.00 | 446.90 | 446.90 | -1.06% | 22 |
| Jan 20, 2026 | 454.30 | 454.30 | 454.30 | 451.70 | 451.70 | -0.75% | 40 |
| Jan 19, 2026 | 486.60 | 486.60 | 480.00 | 455.10 | 455.10 | -2.15% | 4 |
| Jan 16, 2026 | 465.10 | 465.10 | 465.10 | 465.10 | 465.10 | -0.49% | - |
| Jan 15, 2026 | 467.00 | 467.00 | 467.00 | 467.40 | 467.40 | 2.05% | 1 |
| Jan 14, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0.70% | - |
| Jan 13, 2026 | 460.50 | 460.50 | 455.30 | 454.80 | 454.80 | -0.13% | 4 |
| Jan 12, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | -0.46% | - |
| Jan 9, 2026 | 457.50 | 457.50 | 457.50 | 457.50 | 457.50 | -0.67% | - |
| Jan 8, 2026 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | 0.90% | - |
| Jan 7, 2026 | 455.00 | 458.10 | 455.00 | 456.50 | 456.50 | 0.93% | 59 |
| Jan 6, 2026 | 451.80 | 451.80 | 451.80 | 452.30 | 452.30 | 0.31% | 6 |
| Jan 5, 2026 | 443.40 | 443.40 | 443.40 | 450.90 | 450.90 | 5.85% | 11 |
| Jan 2, 2026 | 433.70 | 433.70 | 433.70 | 426.00 | 426.00 | -2.98% | 26 |
| Dec 30, 2025 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | -0.81% | - |
| Dec 29, 2025 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | 1.77% | - |
| Dec 23, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.14% | - |
| Dec 22, 2025 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | 1.12% | - |
| Dec 19, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | 0.16% | - |
| Dec 18, 2025 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | 0.56% | - |
| Dec 17, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 1.48% | - |
| Dec 16, 2025 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | 1.01% | - |
| Dec 15, 2025 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | 0.48% | - |
| Dec 12, 2025 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | 0.10% | - |
| Dec 11, 2025 | 413.50 | 414.20 | 413.50 | 413.70 | 413.70 | 0.46% | 16 |
| Dec 10, 2025 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | -2.00% | - |
| Dec 9, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | 0.33% | - |
| Dec 8, 2025 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -1.83% | - |
| Dec 5, 2025 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | 1.33% | - |
| Dec 4, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.05% | - |
| Dec 3, 2025 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | -0.26% | - |
| Dec 2, 2025 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | -0.09% | - |
| Dec 1, 2025 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | -0.38% | - |
| Nov 28, 2025 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | -18.69% | - |
| Nov 27, 2025 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | 23.62% | - |
| Nov 26, 2025 | 422.00 | 422.00 | 422.00 | 422.10 | 422.10 | 3.20% | 25 |
| Nov 25, 2025 | 436.20 | 436.20 | 415.00 | 409.00 | 409.00 | -1.66% | 24 |
| Nov 24, 2025 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | 0.53% | - |
| Nov 21, 2025 | 412.50 | 412.50 | 412.50 | 413.70 | 413.70 | 0.95% | 20 |
| Nov 20, 2025 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 0.24% | - |
| Nov 19, 2025 | 407.99 | 407.99 | 407.99 | 408.80 | 407.99 | 0.54% | - |
| Nov 18, 2025 | 405.79 | 405.79 | 405.79 | 406.60 | 405.79 | -1.45% | - |
| Nov 17, 2025 | 411.78 | 411.78 | 411.78 | 412.60 | 411.78 | -1.67% | - |
| Nov 14, 2025 | 418.76 | 418.76 | 418.76 | 419.60 | 418.76 | -0.69% | - |
| Nov 13, 2025 | 421.66 | 421.66 | 421.66 | 422.50 | 421.66 | -1.24% | - |
| Nov 12, 2025 | 426.95 | 426.95 | 426.95 | 427.80 | 426.95 | 0.54% | - |
| Nov 11, 2025 | 425.90 | 425.90 | 425.90 | 425.50 | 424.65 | 1.87% | 6 |
| Nov 10, 2025 | 418.50 | 418.50 | 418.50 | 417.70 | 416.87 | 0.60% | 1 |
| Nov 7, 2025 | 414.37 | 414.37 | 414.37 | 415.20 | 414.37 | -0.86% | - |
| Nov 6, 2025 | 417.97 | 417.97 | 417.97 | 418.80 | 417.97 | -1.20% | - |