Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 385.00
+12.00 (3.22%)
At close: Apr 17, 2026
BIT:1MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 382.00 | 382.00 | 382.00 | 385.00 | 385.00 | 3.22% | 9 |
| Apr 16, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.80% | - |
| Apr 15, 2026 | 390.00 | 390.00 | 382.00 | 376.00 | 376.00 | 4.16% | 2 |
| Apr 14, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0.28% | - |
| Apr 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -4.76% | - |
| Apr 10, 2026 | 392.00 | 392.00 | 371.00 | 378.00 | 378.00 | 0.80% | 30 |
| Apr 9, 2026 | 372.00 | 372.00 | 372.00 | 375.00 | 375.00 | -5.78% | 15 |
| Apr 8, 2026 | 386.00 | 387.00 | 386.00 | 398.00 | 398.00 | 5.29% | 57 |
| Apr 7, 2026 | 366.00 | 388.00 | 366.00 | 378.00 | 378.00 | -0.58% | 6 |
| Apr 2, 2026 | 399.40 | 399.40 | 379.10 | 380.20 | 380.20 | -1.81% | 2 |
| Apr 1, 2026 | 395.20 | 395.20 | 372.70 | 387.20 | 387.20 | 3.45% | 24 |
| Mar 31, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | -1.06% | - |
| Mar 30, 2026 | 377.80 | 377.80 | 377.80 | 378.30 | 378.30 | -1.12% | 1 |
| Mar 27, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | 4.97% | - |
| 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 |