MOORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	17.71	17.71	17.71	17.71	17.71	1.32%
Oct 14, 2026	17.48	17.48	17.48	17.48	17.48	-1.35%
Oct 13, 2026	17.72	17.72	17.72	17.72	17.72	-0.17%
Oct 12, 2026	17.75	17.75	17.75	17.75	17.75	-0.56%
Oct 9, 2026	17.85	17.85	17.85	17.85	17.85	0.68%
Oct 8, 2026	17.73	17.73	17.73	17.73	17.73	-0.28%
Oct 7, 2026	17.78	17.78	17.78	17.78	17.78	-1.82%
Oct 6, 2026	18.11	18.11	18.11	18.11	18.11	-0.82%
Oct 5, 2026	18.26	18.26	18.26	18.26	18.26	0.61%
Oct 2, 2026	18.15	18.15	18.15	18.15	18.15	1.45%
Oct 1, 2026	17.89	17.89	17.89	17.89	17.89	0.45%
Sep 30, 2026	17.81	17.81	17.81	17.81	17.81	-0.50%
Sep 29, 2026	17.90	17.90	17.90	17.90	17.90	-0.50%
Sep 28, 2026	17.99	17.99	17.99	17.99	17.99	-0.94%
Sep 25, 2026	18.16	18.16	18.16	18.16	18.16	0.33%
Sep 24, 2026	18.10	18.10	18.10	18.10	18.10	0.11%
Sep 23, 2026	18.08	18.08	18.08	18.08	18.08	-1.09%
Sep 22, 2026	18.28	18.28	18.28	18.28	18.28	0.38%
Sep 21, 2026	18.21	18.21	18.21	18.21	18.21	0.17%
Sep 18, 2026	18.18	18.18	18.18	18.18	18.18	-0.16%
Sep 17, 2026	18.21	18.21	18.21	18.21	18.21	0.05%
Sep 16, 2026	18.20	18.20	18.20	18.20	18.20	-0.49%
Sep 15, 2026	18.29	18.29	18.29	18.29	18.29	-0.87%
Sep 14, 2026	18.45	18.45	18.45	18.45	18.45	-0.81%
Sep 11, 2026	18.60	18.60	18.60	18.60	18.60	0.54%
Sep 10, 2026	18.50	18.50	18.50	18.50	18.50	-1.12%
Sep 9, 2026	18.71	18.71	18.71	18.71	18.71	-1.37%
Sep 8, 2026	18.97	18.97	18.97	18.97	18.97	-0.73%
Sep 4, 2026	19.11	19.11	19.11	19.11	19.11	0.16%
Sep 3, 2026	19.08	19.08	19.08	19.08	19.08	0.58%
Sep 2, 2026	18.97	18.97	18.97	18.97	18.97	0.96%
Sep 1, 2026	18.79	18.79	18.79	18.79	18.79	-1.36%
Aug 31, 2026	19.05	19.05	19.05	19.05	19.05	-0.63%
Aug 28, 2026	19.17	19.17	19.17	19.17	19.17	-1.03%
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%