Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 407.90
-2.80 (-0.68%)
At close: Mar 5, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |