Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 405.50
-6.84 (-1.66%)
Feb 12, 2026, 5:08 PM GMT
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 415.10 | 422.00 | 403.00 | 405.44 | 405.44 | -1.94% | 706 |
| Feb 11, 2026 | 420.00 | 426.42 | 411.28 | 413.45 | 413.45 | -1.59% | 1,113 |
| Feb 10, 2026 | 455.00 | 455.00 | 392.63 | 420.14 | 420.14 | -6.74% | 4,124 |
| Feb 9, 2026 | 458.60 | 461.02 | 446.09 | 450.50 | 450.50 | 0.22% | 1,478 |
| Feb 6, 2026 | 460.50 | 469.00 | 448.03 | 449.50 | 449.50 | -1.02% | 775 |
| Feb 5, 2026 | 462.05 | 474.08 | 442.21 | 454.13 | 454.13 | -2.48% | 1,757 |
| Feb 4, 2026 | 472.00 | 482.00 | 450.00 | 465.70 | 465.70 | -1.58% | 573 |
| Feb 3, 2026 | 522.22 | 529.00 | 469.56 | 473.20 | 473.20 | -8.95% | 856 |
| Feb 2, 2026 | 519.57 | 524.47 | 505.00 | 519.73 | 519.73 | 0.61% | 871 |
| Jan 30, 2026 | 516.48 | 520.17 | 503.01 | 516.57 | 516.57 | 1.03% | 323 |
| Jan 29, 2026 | 517.00 | 528.71 | 509.85 | 511.31 | 511.31 | -1.06% | 9,588 |
| Jan 28, 2026 | 517.60 | 527.79 | 514.44 | 516.78 | 516.78 | -0.97% | 75 |
| Jan 27, 2026 | 521.80 | 530.39 | 519.30 | 521.86 | 521.86 | -0.61% | 862 |
| Jan 26, 2026 | 524.04 | 528.27 | 517.20 | 525.06 | 525.06 | 0.21% | 339 |
| Jan 23, 2026 | 539.87 | 539.87 | 522.12 | 523.94 | 523.94 | -1.41% | 67 |
| Jan 22, 2026 | 527.00 | 532.68 | 526.06 | 531.41 | 531.41 | 1.33% | 1,325 |
| Jan 21, 2026 | 518.00 | 524.95 | 513.50 | 524.44 | 524.44 | 1.37% | 306 |
| Jan 20, 2026 | 531.74 | 540.86 | 516.02 | 517.33 | 517.33 | -4.16% | 1,173 |
| Jan 16, 2026 | 539.61 | 543.38 | 534.05 | 539.76 | 539.76 | 0.07% | 56 |
| Jan 15, 2026 | 534.33 | 545.56 | 532.23 | 539.40 | 539.40 | 1.20% | 97 |
| Jan 14, 2026 | 532.64 | 539.85 | 527.80 | 533.00 | 533.00 | 0.25% | 454 |
| Jan 13, 2026 | 536.25 | 537.45 | 528.47 | 531.70 | 531.70 | -0.17% | 2,470 |
| Jan 12, 2026 | 526.75 | 534.05 | 520.25 | 532.60 | 532.60 | -0.26% | 84 |
| Jan 9, 2026 | 533.50 | 535.54 | 530.90 | 533.97 | 533.97 | 0.10% | 283 |
| Jan 8, 2026 | 526.58 | 536.84 | 526.58 | 533.42 | 533.42 | -0.40% | 147 |
| Jan 7, 2026 | 531.23 | 537.95 | 530.00 | 535.56 | 535.56 | 1.00% | 3,483 |
| Jan 6, 2026 | 527.00 | 530.89 | 522.12 | 530.25 | 530.25 | -0.07% | 1,313 |
| Jan 5, 2026 | 496.59 | 532.15 | 496.59 | 530.60 | 530.60 | 6.20% | 6,804 |
| Jan 2, 2026 | 511.95 | 517.49 | 498.50 | 499.60 | 499.60 | -2.99% | 895 |
| Dec 31, 2025 | 515.00 | 519.36 | 511.63 | 515.01 | 515.01 | -0.40% | 100 |
| Dec 30, 2025 | 520.00 | 522.87 | 515.43 | 517.09 | 517.09 | -0.57% | 130 |
| Dec 29, 2025 | 520.04 | 521.49 | 516.40 | 520.06 | 520.06 | 0.58% | 232 |
| Dec 24, 2025 | 517.13 | 519.35 | 511.43 | 517.08 | 517.08 | 0.59% | 9 |
| Dec 23, 2025 | 509.65 | 515.00 | 505.58 | 514.07 | 514.07 | 0.68% | 164 |
| Dec 22, 2025 | 501.36 | 511.24 | 499.56 | 510.59 | 510.59 | 1.43% | 219 |
| Dec 19, 2025 | 497.19 | 504.38 | 493.71 | 503.38 | 503.38 | 0.38% | 873 |
| Dec 18, 2025 | 498.20 | 505.00 | 498.02 | 501.45 | 501.45 | 0.64% | 471 |
| Dec 17, 2025 | 491.24 | 502.68 | 491.20 | 498.28 | 498.28 | 0.80% | 1,457 |
| Dec 16, 2025 | 485.73 | 497.93 | 485.73 | 494.33 | 494.33 | 1.59% | 4,242 |
| Dec 15, 2025 | 488.46 | 491.46 | 483.20 | 486.58 | 486.58 | 0.41% | 1,226 |
| Dec 12, 2025 | 487.53 | 491.09 | 482.50 | 484.57 | 484.57 | -0.52% | 769 |
| Dec 11, 2025 | 479.20 | 489.15 | 476.16 | 487.10 | 487.10 | 1.28% | 1,511 |
| Dec 10, 2025 | 488.04 | 489.77 | 475.05 | 480.94 | 480.94 | -1.62% | 86 |
| Dec 9, 2025 | 487.13 | 494.67 | 486.13 | 488.88 | 488.88 | 0.66% | 1,541 |
| Dec 8, 2025 | 496.50 | 500.04 | 484.77 | 485.66 | 485.66 | -2.30% | 169 |
| Dec 5, 2025 | 488.77 | 497.66 | 486.06 | 497.11 | 497.11 | 1.29% | 1,856 |
| Dec 4, 2025 | 491.00 | 494.47 | 489.11 | 490.80 | 490.80 | 0.07% | 420 |
| Dec 3, 2025 | 489.72 | 491.96 | 485.41 | 490.48 | 490.48 | 0.37% | 523 |
| Dec 2, 2025 | 487.32 | 491.63 | 483.83 | 488.68 | 488.68 | -0.70% | 19,280 |
| Dec 1, 2025 | 475.75 | 494.21 | 475.75 | 492.14 | 492.14 | -0.25% | 287 |