Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 431.20
0.00 (0.00%)
At close: Sep 24, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | -1.03% | - |
| Oct 9, 2025 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | 1.13% | - |
| Oct 8, 2025 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | 1.78% | - |
| Oct 7, 2025 | 419.40 | 419.40 | 419.40 | 416.40 | 416.40 | 0.34% | 27 |
| Oct 6, 2025 | 418.40 | 418.50 | 415.90 | 415.00 | 415.00 | 0.41% | 26 |
| Oct 3, 2025 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | 0.88% | - |
| Oct 2, 2025 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0.10% | - |
| Oct 1, 2025 | 409.30 | 409.30 | 409.30 | 409.30 | 409.30 | 0.64% | - |
| Sep 30, 2025 | 406.70 | 406.70 | 406.70 | 406.70 | 406.70 | -0.80% | - |
| Sep 29, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.54% | - |
| Sep 26, 2025 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | 0.49% | - |
| Sep 25, 2025 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | 0.17% | - |
| Sep 24, 2025 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | 0.05% | - |
| Sep 23, 2025 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | -1.96% | - |
| Sep 22, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.07% | - |
| 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% | - |