Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 364.50
-15.50 (-4.08%)
At close: Mar 26, 2026
BIT:1MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | -4.08% | - |
| Mar 25, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4.94% | - |
| Mar 24, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 362.10 | -4.76% | - |
| Mar 23, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | -2.06% | - |
| Mar 20, 2026 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | 2.81% | - |
| Mar 19, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 0.61% | - |
| Mar 18, 2026 | 384.00 | 384.00 | 384.00 | 375.30 | 375.30 | -4.16% | 10 |
| Mar 17, 2026 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 8.24% | - |
| Mar 16, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | -5.83% | - |
| Mar 13, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | -0.52% | - |
| Mar 12, 2026 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | 0.76% | - |
| Mar 11, 2026 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | -4.49% | - |
| Mar 10, 2026 | 401.30 | 401.30 | 401.30 | 401.30 | 401.30 | 0.50% | - |
| Mar 9, 2026 | 387.80 | 400.00 | 387.80 | 399.30 | 399.30 | -3.04% | 13 |
| Mar 6, 2026 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | 0.96% | - |
| Mar 5, 2026 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | -0.68% | - |
| Mar 4, 2026 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | 2.80% | - |
| Mar 3, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | -3.62% | - |
| Mar 2, 2026 | 394.10 | 420.00 | 380.00 | 414.50 | 414.50 | 4.94% | 67 |
| Feb 27, 2026 | 386.00 | 386.00 | 385.60 | 395.00 | 395.00 | -2.08% | 20 |
| Feb 26, 2026 | 399.30 | 399.30 | 399.30 | 403.40 | 403.40 | 3.36% | 34 |
| Feb 25, 2026 | 391.10 | 391.10 | 391.10 | 390.30 | 390.30 | 1.99% | 2 |
| Feb 24, 2026 | 412.30 | 412.30 | 375.00 | 382.70 | 382.70 | 2.08% | 37 |
| Feb 23, 2026 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | 2.29% | - |
| Feb 20, 2026 | 386.20 | 386.20 | 386.20 | 366.50 | 366.50 | -2.55% | 2 |
| Feb 19, 2026 | 381.80 | 381.80 | 381.80 | 376.10 | 376.10 | 1.92% | 4 |
| Feb 18, 2026 | 381.80 | 381.80 | 381.80 | 369.00 | 369.00 | 2.39% | 3 |
| Feb 17, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | -1.72% | - |
| Feb 16, 2026 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 2.66% | - |
| Feb 13, 2026 | 358.70 | 358.70 | 358.70 | 357.20 | 357.20 | 5.06% | 3 |
| Feb 12, 2026 | 347.50 | 347.50 | 347.50 | 340.00 | 340.00 | 0.03% | 41 |
| Feb 11, 2026 | 351.40 | 355.40 | 351.40 | 339.90 | 339.90 | -3.90% | 23 |
| Feb 10, 2026 | 348.90 | 353.90 | 348.90 | 353.70 | 353.70 | -6.38% | 6 |
| Feb 9, 2026 | 386.40 | 386.40 | 376.30 | 377.80 | 377.80 | -1.72% | 6 |
| Feb 6, 2026 | 388.90 | 388.90 | 383.70 | 384.40 | 384.40 | -1.46% | 89 |
| Feb 5, 2026 | 410.40 | 410.40 | 392.00 | 390.10 | 390.10 | -0.81% | 126 |
| Feb 4, 2026 | 401.20 | 401.20 | 386.00 | 393.30 | 393.30 | -2.02% | 18 |
| Feb 3, 2026 | 409.40 | 409.40 | 406.00 | 401.40 | 401.40 | -8.79% | 8 |
| Feb 2, 2026 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | 2.35% | - |
| Jan 30, 2026 | 423.30 | 429.10 | 423.30 | 430.00 | 430.00 | - | 9 |
| Jan 29, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.72% | - |
| Jan 28, 2026 | 439.70 | 439.70 | 439.70 | 433.10 | 433.10 | -0.25% | 1 |
| Jan 27, 2026 | 438.00 | 438.00 | 438.00 | 434.20 | 434.20 | -2.25% | 3 |
| Jan 26, 2026 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | -1.00% | - |
| Jan 23, 2026 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | -0.47% | - |
| Jan 22, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 0.87% | - |
| 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% | - |