Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 387.00
+4.00 (1.04%)
Last updated: May 27, 2026, 4:54 PM CET
BIT:1MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 390.00 | 390.00 | 390.00 | 387.00 | 387.00 | - | 5 |
| May 26, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -0.51% | - |
| May 25, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1.04% | - |
| May 22, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.52% | - |
| May 21, 2026 | 384.00 | 384.00 | 384.00 | 383.00 | 383.00 | 0.79% | 11 |
| May 20, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| May 19, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.80% | - |
| May 18, 2026 | 377.00 | 379.00 | 377.00 | 377.00 | 377.00 | 1.34% | 55 |
| May 15, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.59% | - |
| May 14, 2026 | 378.00 | 382.00 | 378.00 | 378.00 | 378.00 | 2.68% | 24 |
| May 13, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 368.12 | -5.14% | - |
| May 12, 2026 | 383.00 | 383.00 | 383.00 | 389.00 | 388.07 | 2.37% | 1 |
| May 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 379.09 | -1.04% | - |
| May 8, 2026 | 382.00 | 382.00 | 382.00 | 384.00 | 383.08 | - | 1 |
| May 7, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 383.08 | -0.26% | - |
| May 6, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 384.08 | -1.53% | - |
| May 5, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 390.07 | 0.51% | - |
| May 4, 2026 | 384.00 | 384.00 | 384.00 | 389.00 | 388.07 | -0.77% | 3 |
| Apr 30, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 391.07 | -0.51% | - |
| Apr 29, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.06 | -1.01% | - |
| Apr 28, 2026 | 412.00 | 412.00 | 400.00 | 398.00 | 397.05 | -0.75% | 2 |
| Apr 27, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 400.04 | 3.62% | - |
| Apr 24, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 386.08 | -1.28% | - |
| Apr 23, 2026 | 395.00 | 395.00 | 391.00 | 392.00 | 391.07 | -2.49% | 16 |
| Apr 22, 2026 | 406.00 | 420.00 | 405.00 | 402.00 | 401.04 | 2.03% | 18 |
| Apr 21, 2026 | 372.00 | 398.00 | 372.00 | 394.00 | 393.06 | 4.23% | 2 |
| Apr 20, 2026 | 387.00 | 387.00 | 387.00 | 378.00 | 377.10 | -1.82% | 1 |
| Apr 17, 2026 | 382.00 | 382.00 | 382.00 | 385.00 | 384.08 | 3.22% | 9 |
| Apr 16, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 372.11 | -0.80% | - |
| Apr 15, 2026 | 390.00 | 390.00 | 382.00 | 376.00 | 375.10 | 4.16% | 2 |
| Apr 14, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 360.14 | 0.28% | - |
| Apr 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.14 | -4.76% | - |
| Apr 10, 2026 | 392.00 | 392.00 | 371.00 | 378.00 | 377.10 | 0.80% | 30 |
| Apr 9, 2026 | 372.00 | 372.00 | 372.00 | 375.00 | 374.11 | -5.78% | 15 |
| Apr 8, 2026 | 386.00 | 387.00 | 386.00 | 398.00 | 397.05 | 5.29% | 57 |
| Apr 7, 2026 | 366.00 | 388.00 | 366.00 | 378.00 | 377.10 | -0.58% | 6 |
| Apr 2, 2026 | 399.40 | 399.40 | 379.10 | 380.20 | 379.29 | -1.81% | 2 |
| Apr 1, 2026 | 395.20 | 395.20 | 372.70 | 387.20 | 386.28 | 3.45% | 24 |
| Mar 31, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 373.41 | -1.06% | - |
| Mar 30, 2026 | 377.80 | 377.80 | 377.80 | 378.30 | 377.40 | -1.12% | 1 |
| Mar 27, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 381.69 | 4.97% | - |
| Mar 26, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 363.63 | -4.08% | - |
| Mar 25, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 379.09 | 4.94% | - |
| Mar 24, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 361.24 | -4.76% | - |
| Mar 23, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 379.29 | -2.06% | - |
| Mar 20, 2026 | 388.20 | 388.20 | 388.20 | 388.20 | 387.27 | 2.81% | - |
| Mar 19, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 376.70 | 0.61% | - |
| Mar 18, 2026 | 384.00 | 384.00 | 384.00 | 375.30 | 374.41 | -4.16% | 10 |
| Mar 17, 2026 | 391.60 | 391.60 | 391.60 | 391.60 | 390.67 | 8.24% | - |
| Mar 16, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 360.94 | -5.83% | - |