Mr. Cooper Group Inc. (BMV:COOP)
Mexico · Delayed Price · Currency is MXN 4,131.87
+731.87 (21.53%)
At close: Sep 15, 2025
Mr. Cooper Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4,131.87 | 4,131.87 | 4,131.87 | 4,131.87 | 4,131.87 | 21.53% | 2,766 |
| Sep 2, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1.49% | 57 |
| Aug 21, 2025 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | -5.39% | 2,882 |
| Aug 19, 2025 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 0.94% | 47 |
| Aug 18, 2025 | 3,495.00 | 3,508.00 | 3,495.00 | 3,508.00 | 3,508.00 | 0.66% | 104 |
| Aug 7, 2025 | 3,485.11 | 3,485.11 | 3,485.11 | 3,485.11 | 3,485.11 | -1.55% | 5,864 |
| Aug 6, 2025 | 3,486.00 | 3,540.00 | 3,486.00 | 3,540.00 | 3,540.00 | 18.91% | 84 |
| Jul 31, 2025 | 2,977.00 | 2,977.00 | 2,977.00 | 2,977.00 | 2,977.00 | 1.79% | 7 |
| Jul 24, 2025 | 2,924.73 | 2,924.73 | 2,924.73 | 2,924.73 | 2,924.73 | 4.70% | 894 |
| Jun 30, 2025 | 2,793.30 | 2,793.93 | 2,793.30 | 2,793.43 | 2,793.43 | 4.57% | 144 |
| Jun 17, 2025 | 2,671.25 | 2,671.25 | 2,671.25 | 2,671.25 | 2,671.25 | 3.62% | 741 |
| Jun 10, 2025 | 2,572.00 | 2,577.85 | 2,572.00 | 2,577.85 | 2,577.85 | 3.20% | 1,615 |
| Jun 4, 2025 | 2,497.95 | 2,497.95 | 2,497.95 | 2,497.95 | 2,497.95 | 0.12% | 1,131 |
| May 19, 2025 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | -1.62% | 546 |
| May 15, 2025 | 2,535.87 | 2,535.87 | 2,535.87 | 2,535.87 | 2,535.87 | 9.99% | 910 |
| May 7, 2025 | 2,305.53 | 2,305.53 | 2,305.53 | 2,305.53 | 2,305.53 | 4.94% | 1,067 |
| Apr 23, 2025 | 2,196.96 | 2,196.96 | 2,196.96 | 2,196.96 | 2,196.96 | -4.30% | 266 |
| Apr 15, 2025 | 2,295.61 | 2,295.61 | 2,295.61 | 2,295.61 | 2,295.61 | 4.49% | 2,521 |
| Apr 11, 2025 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | -4.94% | 901 |