Moody's Corporation (BIT:1MCO)
Italy · Delayed Price · Currency is EUR 418.00
+3.00 (0.72%)
At close: Aug 14, 2026
BIT:1MCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.72% | 7 |
| Aug 13, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.95% | - |
| Aug 12, 2026 | 415.00 | 415.00 | 415.00 | 412.00 | 411.11 | -0.48% | 5 |
| Aug 11, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 413.10 | -0.24% | - |
| Aug 10, 2026 | 416.00 | 416.00 | 413.00 | 415.00 | 414.10 | 0.48% | 3 |
| Aug 7, 2026 | 414.00 | 416.00 | 414.00 | 413.00 | 412.11 | 0.73% | 12 |
| Aug 6, 2026 | 420.00 | 420.00 | 420.00 | 410.00 | 409.11 | -2.38% | 1 |
| Aug 5, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 419.09 | -0.47% | - |
| Aug 4, 2026 | 419.00 | 419.00 | 419.00 | 422.00 | 421.09 | 1.20% | 1 |
| Aug 3, 2026 | 425.00 | 425.00 | 425.00 | 417.00 | 416.10 | 1.21% | 3 |
| Jul 31, 2026 | 427.00 | 427.00 | 427.00 | 412.00 | 411.11 | - | 3 |
| Jul 30, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 411.11 | -3.51% | - |
| Jul 29, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 426.08 | - | - |
| Jul 28, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 426.08 | -0.47% | - |
| Jul 27, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 428.07 | 2.88% | - |
| Jul 24, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 416.10 | - | - |
| Jul 23, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 416.10 | -3.47% | - |
| Jul 22, 2026 | 445.00 | 445.00 | 428.00 | 432.00 | 431.06 | 0.23% | 20 |
| Jul 21, 2026 | 438.00 | 438.00 | 438.00 | 431.00 | 430.07 | -2.93% | 10 |
| Jul 20, 2026 | 445.00 | 445.00 | 445.00 | 444.00 | 443.04 | -0.22% | 8 |
| Jul 17, 2026 | 455.00 | 455.00 | 455.00 | 445.00 | 444.04 | -0.45% | 20 |
| Jul 16, 2026 | 439.00 | 439.00 | 439.00 | 447.00 | 446.03 | 0.22% | 1 |
| Jul 15, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 445.03 | 3.72% | - |
| Jul 14, 2026 | 435.00 | 435.00 | 435.00 | 430.00 | 429.07 | -0.92% | 5 |
| Jul 13, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 433.06 | 2.12% | - |
| Jul 10, 2026 | 428.00 | 428.00 | 428.00 | 425.00 | 424.08 | - | 5 |
| Jul 9, 2026 | 438.00 | 438.00 | 426.00 | 425.00 | 424.08 | -0.47% | 69 |
| Jul 8, 2026 | 435.00 | 435.00 | 428.00 | 427.00 | 426.08 | -2.95% | 4 |
| Jul 7, 2026 | 440.00 | 440.00 | 438.00 | 440.00 | 439.05 | 2.09% | 12 |
| Jul 6, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 430.07 | -3.79% | - |
| Jul 3, 2026 | 422.00 | 422.00 | 415.00 | 448.00 | 447.03 | 6.41% | 5 |
| Jul 2, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 420.09 | 1.94% | - |
| Jul 1, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 412.11 | 3.77% | - |
| Jun 30, 2026 | 401.00 | 401.00 | 401.00 | 398.00 | 397.14 | 1.02% | 1 |
| Jun 29, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.15 | 1.03% | - |
| Jun 26, 2026 | 388.00 | 388.00 | 388.00 | 390.00 | 389.16 | -1.76% | 14 |
| Jun 25, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 396.14 | -0.75% | - |
| Jun 24, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.13 | 2.30% | - |
| Jun 23, 2026 | 396.00 | 396.00 | 393.00 | 391.00 | 390.15 | - | 29 |
| Jun 22, 2026 | 397.00 | 397.00 | 397.00 | 391.00 | 390.15 | -0.26% | 5 |
| Jun 19, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 391.15 | -0.25% | - |
| Jun 18, 2026 | 402.00 | 412.00 | 395.00 | 393.00 | 392.15 | -2.96% | 15 |
| Jun 17, 2026 | 407.00 | 408.00 | 407.00 | 405.00 | 404.12 | 0.50% | 10 |
| Jun 16, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 402.13 | 2.28% | - |
| Jun 15, 2026 | 392.00 | 392.00 | 392.00 | 394.00 | 393.15 | 2.34% | 51 |
| Jun 12, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 384.17 | 0.79% | - |
| Jun 11, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 381.17 | -2.55% | - |
| Jun 10, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 391.15 | 1.03% | - |
| Jun 9, 2026 | 389.00 | 389.00 | 389.00 | 388.00 | 387.16 | -0.26% | 2 |
| Jun 8, 2026 | 385.00 | 392.00 | 385.00 | 389.00 | 388.16 | -0.51% | 38 |