Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 431.20
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | -3.25% | - |
| Sep 18, 2025 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | -1.52% | - |
| Sep 17, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | 1.38% | - |
| Sep 16, 2025 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | -1.70% | - |
| Sep 15, 2025 | 435.30 | 435.30 | 435.30 | 435.30 | 435.30 | -1.16% | - |
| Sep 12, 2025 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | 0.25% | - |
| Sep 11, 2025 | 439.30 | 439.30 | 439.30 | 439.30 | 439.30 | 1.50% | - |
| Sep 10, 2025 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | 0.37% | - |
| Sep 9, 2025 | 434.10 | 434.10 | 434.10 | 431.20 | 431.20 | 0.35% | 1 |
| Sep 8, 2025 | 423.20 | 423.20 | 423.20 | 429.70 | 429.70 | 1.63% | 4 |
| Sep 5, 2025 | 444.10 | 444.10 | 444.10 | 422.80 | 422.80 | -1.72% | 1 |
| Sep 4, 2025 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | 1.15% | - |
| Sep 3, 2025 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | -0.72% | - |
| Sep 2, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | -1.54% | - |
| Sep 1, 2025 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - | - |
| Aug 29, 2025 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | -0.55% | - |
| Aug 28, 2025 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | -1.15% | - |
| Aug 27, 2025 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | 1.91% | - |
| Aug 26, 2025 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | -0.91% | - |
| Aug 25, 2025 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | -0.43% | - |
| Aug 22, 2025 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | -0.18% | - |
| Aug 21, 2025 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.07% | - |
| Aug 20, 2025 | 441.30 | 441.30 | 441.30 | 441.30 | 441.30 | -0.02% | - |
| Aug 19, 2025 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | 0.30% | - |
| Aug 18, 2025 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | -1.10% | - |
| Aug 14, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Aug 13, 2025 | 444.20 | 444.20 | 444.20 | 445.00 | 444.20 | 0.34% | - |
| Aug 12, 2025 | 442.70 | 442.70 | 442.70 | 443.50 | 442.70 | 0.16% | - |
| Aug 11, 2025 | 442.00 | 442.00 | 442.00 | 442.80 | 442.00 | 0.34% | - |
| Aug 8, 2025 | 440.50 | 440.50 | 440.50 | 441.30 | 440.50 | -0.61% | - |
| Aug 7, 2025 | 448.40 | 448.40 | 446.20 | 444.00 | 443.20 | 0.05% | 71 |
| Aug 6, 2025 | 443.00 | 443.00 | 443.00 | 443.80 | 443.00 | -0.49% | - |
| Aug 5, 2025 | 404.90 | 444.20 | 404.90 | 446.00 | 445.20 | 0.27% | 18 |
| Aug 4, 2025 | 444.00 | 444.00 | 444.00 | 444.80 | 444.00 | 3.20% | - |
| Aug 1, 2025 | 430.22 | 430.22 | 430.22 | 431.00 | 430.22 | -4.58% | - |
| Jul 31, 2025 | 450.89 | 450.89 | 450.89 | 451.70 | 450.89 | 0.31% | - |
| Jul 30, 2025 | 449.49 | 449.49 | 449.49 | 450.30 | 449.49 | 2.48% | - |
| Jul 29, 2025 | 438.61 | 438.61 | 438.61 | 439.40 | 438.61 | -0.29% | - |
| Jul 28, 2025 | 439.91 | 439.91 | 439.91 | 440.70 | 439.91 | 0.69% | - |
| Jul 25, 2025 | 436.91 | 436.91 | 436.91 | 437.70 | 436.91 | 0.02% | - |
| Jul 24, 2025 | 436.81 | 436.81 | 436.81 | 437.60 | 436.81 | 0.46% | - |
| Jul 23, 2025 | 416.00 | 416.00 | 413.40 | 435.60 | 434.82 | 3.17% | 21 |
| Jul 22, 2025 | 421.44 | 421.44 | 421.44 | 422.20 | 421.44 | -1.91% | - |
| Jul 21, 2025 | 432.10 | 432.10 | 432.10 | 430.40 | 429.62 | 0.26% | 8 |
| Jul 18, 2025 | 428.53 | 428.53 | 428.53 | 429.30 | 428.53 | -1.04% | - |
| Jul 17, 2025 | 433.02 | 433.02 | 433.02 | 433.80 | 433.02 | 2.41% | - |
| Jul 16, 2025 | 422.84 | 422.84 | 422.84 | 423.60 | 422.84 | -1.56% | - |
| Jul 15, 2025 | 429.52 | 429.52 | 429.52 | 430.30 | 429.52 | 0.28% | - |
| Jul 14, 2025 | 428.33 | 428.33 | 428.33 | 429.10 | 428.33 | 0.14% | - |
| Jul 11, 2025 | 427.73 | 427.73 | 427.73 | 428.50 | 427.73 | -0.95% | - |