MOORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	19.37	19.37	19.37	19.37	19.37	-0.10%
Aug 26, 2026	19.39	19.39	19.39	19.39	19.39	0.10%
Aug 25, 2026	19.37	19.37	19.37	19.37	19.37	0.26%
Aug 24, 2026	19.32	19.32	19.32	19.32	19.32	-0.72%
Aug 21, 2026	19.46	19.46	19.46	19.46	19.46	0.78%
Aug 20, 2026	19.31	19.31	19.31	19.31	19.31	-0.92%
Aug 19, 2026	19.49	19.49	19.49	19.49	19.49	0.10%
Aug 18, 2026	19.47	19.47	19.47	19.47	19.47	-1.91%
Aug 17, 2026	19.85	19.85	19.85	19.85	19.85	-0.25%
Aug 14, 2026	19.90	19.90	19.90	19.90	19.90	0.56%
Aug 13, 2026	19.79	19.79	19.79	19.79	19.79	0.30%
Aug 12, 2026	19.73	19.73	19.73	19.73	19.73	0.61%
Aug 11, 2026	19.61	19.61	19.61	19.61	19.61	0.51%
Aug 10, 2026	19.51	19.51	19.51	19.51	19.51	-0.41%
Aug 7, 2026	19.59	19.59	19.59	19.59	19.59	0.98%
Aug 6, 2026	19.40	19.40	19.40	19.40	19.40	-0.87%
Aug 5, 2026	19.57	19.57	19.57	19.57	19.57	-0.46%
Aug 4, 2026	19.66	19.66	19.66	19.66	19.66	2.02%
Aug 3, 2026	19.27	19.27	19.27	19.27	19.27	1.26%
Jul 31, 2026	19.03	19.03	19.03	19.03	19.03	-0.37%
Jul 30, 2026	19.10	19.10	19.10	19.10	19.10	0.58%
Jul 29, 2026	18.99	18.99	18.99	18.99	18.99	-1.25%
Jul 28, 2026	19.23	19.23	19.23	19.23	19.23	1.10%
Jul 27, 2026	19.02	19.02	19.02	19.02	19.02	0.26%
Jul 24, 2026	18.97	18.97	18.97	18.97	18.97	-0.26%
Jul 23, 2026	19.02	19.02	19.02	19.02	19.02	-0.52%
Jul 22, 2026	19.12	19.12	19.12	19.12	19.12	-0.36%
Jul 21, 2026	19.19	19.19	19.19	19.19	19.19	1.21%
Jul 20, 2026	18.96	18.96	18.96	18.96	18.96	-1.10%
Jul 17, 2026	19.17	19.17	19.17	19.17	19.17	-0.52%
Jul 16, 2026	19.27	19.27	19.27	19.27	19.27	0.78%
Jul 15, 2026	19.12	19.12	19.12	19.12	19.12	0.31%
Jul 14, 2026	19.06	19.06	19.06	19.06	19.06	0.53%
Jul 13, 2026	18.96	18.96	18.96	18.96	18.96	-0.58%
Jul 10, 2026	19.07	19.07	19.07	19.07	19.07	-0.26%
Jul 9, 2026	19.12	19.12	19.12	19.12	19.12	1.49%
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%