SWX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	55.18	55.18	55.11	55.12	55.12	0.64%	2,123
Sep 21, 2026	54.68	54.77	54.62	54.77	54.77	-0.99%	187
Sep 18, 2026	55.32	55.32	55.32	55.32	55.32	0.27%	80
Sep 17, 2026	55.17	55.17	55.17	55.17	55.17	-	-
Sep 16, 2026	55.17	55.17	55.17	55.17	55.17	-0.31%	-
Sep 15, 2026	55.34	55.34	55.34	55.34	55.34	0.36%	-
Sep 14, 2026	55.13	55.14	55.11	55.14	55.14	0.88%	6,625
Sep 11, 2026	54.66	54.66	54.66	54.66	54.66	0.18%	-
Sep 10, 2026	54.56	54.56	54.56	54.56	54.56	-0.07%	-
Sep 9, 2026	54.60	54.60	54.60	54.60	54.60	-1.83%	-
Sep 8, 2026	55.62	55.62	55.62	55.62	55.62	-0.47%	175
Sep 7, 2026	55.88	55.88	55.88	55.88	55.88	-1.32%	1,013
Sep 4, 2026	56.63	56.63	56.63	56.63	56.63	-0.42%	1,096
Sep 3, 2026	56.84	56.87	56.83	56.87	56.87	-0.12%	3,945
Sep 2, 2026	56.96	56.97	56.94	56.94	56.94	-0.44%	4,779
Sep 1, 2026	57.18	57.19	57.11	57.19	57.19	-0.44%	14,261
Aug 31, 2026	57.44	57.44	57.44	57.44	57.44	-0.28%	15
Aug 28, 2026	57.60	57.60	57.60	57.60	57.60	1.28%	-
Aug 27, 2026	56.85	56.87	56.85	56.87	56.87	0.48%	4,008
Aug 26, 2026	56.60	56.60	56.60	56.60	56.60	0.14%	-
Aug 25, 2026	56.52	56.52	56.52	56.52	56.52	0.05%	-
Aug 24, 2026	56.49	56.49	56.49	56.49	56.49	0.23%	-
Aug 21, 2026	56.36	56.36	56.36	56.36	56.36	0.99%	-
Aug 20, 2026	55.81	55.81	55.81	55.81	55.81	0.85%	2,500
Aug 19, 2026	55.34	55.34	55.34	55.34	55.34	-0.14%	1,021
Aug 18, 2026	55.42	55.42	55.42	55.42	55.42	0.25%	136
Aug 17, 2026	55.28	55.28	55.28	55.28	55.28	-1.65%	-
Aug 14, 2026	56.21	56.21	56.21	56.21	56.21	0.75%	-
Aug 13, 2026	55.79	55.79	55.79	55.79	55.79	0.22%	-
Aug 12, 2026	55.79	55.79	55.64	55.67	55.67	0.07%	6,973
Aug 11, 2026	55.74	55.74	55.63	55.63	55.63	0.09%	55
Aug 10, 2026	55.58	55.58	55.58	55.58	55.58	0.89%	-
Aug 7, 2026	55.09	55.09	55.09	55.09	55.09	0.29%	-
Aug 6, 2026	54.86	54.97	54.86	54.93	54.93	0.55%	5,106
Aug 5, 2026	54.77	54.95	54.63	54.63	54.63	1.32%	4,680
Aug 4, 2026	54.08	54.08	53.92	53.92	53.92	-0.09%	7,626
Aug 3, 2026	53.62	53.97	53.62	53.97	53.97	1.72%	1,136
Jul 31, 2026	53.32	53.47	53.02	53.06	53.06	-1.96%	17,151
Jul 30, 2026	54.23	54.23	54.12	54.12	54.12	-0.70%	3,402
Jul 29, 2026	54.37	54.50	54.31	54.50	54.50	1.87%	3,101
Jul 28, 2026	53.25	53.50	53.22	53.50	53.50	1.06%	8,380
Jul 27, 2026	52.00	52.94	52.00	52.94	52.94	1.83%	1,213
Jul 24, 2026	51.99	51.99	51.99	51.99	51.99	1.58%	-
Jul 23, 2026	51.18	51.18	51.18	51.18	51.18	-0.85%	1,941
Jul 22, 2026	51.62	51.62	51.62	51.62	51.62	-0.83%	33
Jul 21, 2026	52.13	52.13	52.03	52.05	52.05	0.08%	2,581
Jul 20, 2026	51.91	52.01	51.91	52.01	52.01	-1.12%	4,053
Jul 17, 2026	52.66	52.66	52.49	52.60	52.60	0.04%	4,638
Jul 16, 2026	52.58	52.58	52.58	52.58	52.58	0.96%	-
Jul 15, 2026	52.08	52.08	52.08	52.08	52.08	0.13%	-