MOORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	18.84	18.84	18.84	18.84	18.84	-1.52%
Jul 7, 2026	19.13	19.13	19.13	19.13	19.13	-0.93%
Jul 6, 2026	19.31	19.31	19.31	19.31	19.31	0.57%
Jul 2, 2026	19.20	19.20	19.20	19.20	19.20	-0.72%
Jul 1, 2026	19.34	19.34	19.34	19.34	19.34	-0.67%
Jun 30, 2026	19.47	19.47	19.47	19.47	19.47	0.52%
Jun 29, 2026	19.37	19.37	19.37	19.37	19.37	-0.31%
Jun 26, 2026	19.43	19.43	19.43	19.43	19.43	0.21%
Jun 25, 2026	19.39	19.39	19.39	19.39	19.39	1.25%
Jun 24, 2026	19.15	19.15	19.15	19.15	19.15	1.22%
Jun 23, 2026	18.92	18.92	18.92	18.92	18.92	-1.10%
Jun 22, 2026	19.13	19.13	19.13	19.13	19.13	0.47%
Jun 18, 2026	19.04	19.04	19.04	19.04	19.04	2.31%
Jun 17, 2026	18.61	18.61	18.61	18.61	18.61	-0.96%
Jun 16, 2026	18.79	18.79	18.79	18.79	18.79	-0.53%
Jun 15, 2026	18.89	18.89	18.89	18.89	18.89	0.64%
Jun 12, 2026	18.77	18.77	18.77	18.77	18.77	0.81%
Jun 11, 2026	18.62	18.62	18.62	18.62	18.62	2.70%
Jun 10, 2026	18.13	18.13	18.13	18.13	18.13	-1.04%
Jun 9, 2026	18.32	18.32	18.32	18.32	18.32	1.16%
Jun 8, 2026	18.11	18.11	18.11	18.11	18.11	0.67%
Jun 5, 2026	17.99	17.99	17.99	17.99	17.99	-2.33%
Jun 4, 2026	18.42	18.42	18.42	18.42	18.42	0.99%
Jun 3, 2026	18.24	18.24	18.24	18.24	18.24	-0.71%
Jun 2, 2026	18.37	18.37	18.37	18.37	18.37	1.27%
Jun 1, 2026	18.14	18.14	18.14	18.14	18.14	-0.55%
May 29, 2026	18.24	18.24	18.24	18.24	18.24	-0.87%
May 28, 2026	18.40	18.40	18.40	18.40	18.40	0.05%
May 27, 2026	18.39	18.39	18.39	18.39	18.39	-0.33%
May 26, 2026	18.45	18.45	18.45	18.45	18.45	1.60%
May 22, 2026	18.16	18.16	18.16	18.16	18.16	0.78%
May 21, 2026	18.02	18.02	18.02	18.02	18.02	0.45%
May 20, 2026	17.94	17.94	17.94	17.94	17.94	2.93%
May 19, 2026	17.43	17.43	17.43	17.43	17.43	-0.74%
May 18, 2026	17.56	17.56	17.56	17.56	17.56	-0.11%
May 15, 2026	17.58	17.58	17.58	17.58	17.58	-2.39%
May 14, 2026	18.01	18.01	18.01	18.01	18.01	0.39%
May 13, 2026	17.94	17.94	17.94	17.94	17.94	-0.28%
May 12, 2026	17.99	17.99	17.99	17.99	17.99	-0.61%
May 11, 2026	18.10	18.10	18.10	18.10	18.10	-0.22%
May 8, 2026	18.14	18.14	18.14	18.14	18.14	0.50%
May 7, 2026	18.05	18.05	18.05	18.05	18.05	-1.04%
May 6, 2026	18.24	18.24	18.24	18.24	18.24	1.28%
May 5, 2026	18.01	18.01	18.01	18.01	18.01	1.07%
May 4, 2026	17.82	17.82	17.82	17.82	17.82	-0.67%
May 1, 2026	17.94	17.94	17.94	17.94	17.94	-0.06%
Apr 30, 2026	17.95	17.95	17.95	17.95	17.95	1.87%
Apr 29, 2026	17.62	17.62	17.62	17.62	17.62	-
Apr 28, 2026	17.62	17.62	17.62	17.62	17.62	-1.07%
Apr 27, 2026	17.81	17.81	17.81	17.81	17.81	-0.17%