Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
150.43
+2.23 (1.50%)
At close: Jul 18, 2025, 4:00 PM
150.40
-0.03 (-0.02%)
After-hours: Jul 18, 2025, 4:30 PM EDT
Mr. Cooper Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 149.11 | 151.38 | 147.09 | 150.43 | 150.43 | 1.50% | 769,884 |
| Jul 17, 2025 | 146.82 | 151.00 | 146.24 | 148.20 | 148.20 | 1.06% | 865,835 |
| Jul 16, 2025 | 144.87 | 147.00 | 142.22 | 146.64 | 146.64 | 2.34% | 486,538 |
| Jul 15, 2025 | 149.01 | 151.97 | 142.60 | 143.29 | 143.29 | -4.80% | 845,993 |
| Jul 14, 2025 | 147.17 | 151.32 | 146.32 | 150.51 | 150.51 | 2.39% | 841,773 |
| Jul 11, 2025 | 146.90 | 147.79 | 144.42 | 147.00 | 147.00 | -0.92% | 713,383 |
| Jul 10, 2025 | 147.55 | 150.17 | 141.63 | 148.36 | 148.36 | -0.46% | 1,220,753 |
| Jul 9, 2025 | 147.13 | 151.63 | 147.13 | 149.05 | 149.05 | 1.71% | 1,431,865 |
| Jul 8, 2025 | 144.35 | 149.87 | 143.97 | 146.54 | 146.54 | 1.51% | 920,896 |
| Jul 7, 2025 | 149.62 | 149.99 | 143.65 | 144.36 | 144.36 | -4.59% | 1,139,827 |
| Jul 3, 2025 | 152.72 | 152.72 | 147.94 | 151.31 | 151.31 | -1.43% | 824,620 |
| Jul 2, 2025 | 151.47 | 158.00 | 151.47 | 153.51 | 153.51 | 0.87% | 1,674,499 |
| Jul 1, 2025 | 148.22 | 154.22 | 148.19 | 152.18 | 152.18 | 1.99% | 1,134,895 |
| Jun 30, 2025 | 151.27 | 151.40 | 146.11 | 149.21 | 149.21 | -0.01% | 998,788 |
| Jun 27, 2025 | 151.49 | 151.92 | 148.31 | 149.22 | 149.22 | -1.50% | 10,006,390 |
| Jun 26, 2025 | 150.60 | 151.73 | 146.40 | 151.49 | 151.49 | 0.96% | 1,357,127 |
| Jun 25, 2025 | 154.18 | 155.41 | 149.09 | 150.05 | 150.05 | -3.79% | 1,165,525 |
| Jun 24, 2025 | 153.33 | 156.35 | 151.75 | 155.96 | 155.96 | 2.38% | 780,040 |
| Jun 23, 2025 | 149.06 | 152.42 | 146.19 | 152.34 | 152.34 | 2.16% | 936,169 |
| Jun 20, 2025 | 145.49 | 151.48 | 144.38 | 149.12 | 149.12 | 3.15% | 1,769,358 |
| Jun 18, 2025 | 138.83 | 147.88 | 138.83 | 144.57 | 144.57 | 3.54% | 1,088,830 |
| Jun 17, 2025 | 144.02 | 144.43 | 138.89 | 139.63 | 139.63 | -3.28% | 896,532 |
| Jun 16, 2025 | 143.95 | 147.23 | 141.20 | 144.36 | 144.36 | 0.89% | 833,504 |
| Jun 13, 2025 | 143.98 | 145.39 | 141.01 | 143.08 | 143.08 | -2.35% | 529,613 |
| Jun 12, 2025 | 141.34 | 147.13 | 140.25 | 146.52 | 146.52 | 2.62% | 1,211,818 |
| Jun 11, 2025 | 135.51 | 142.98 | 135.51 | 142.78 | 142.78 | 5.41% | 1,437,648 |
| Jun 10, 2025 | 132.41 | 136.36 | 132.03 | 135.45 | 135.45 | 2.47% | 849,614 |
| Jun 9, 2025 | 134.20 | 134.57 | 129.58 | 132.18 | 132.18 | 0.69% | 796,896 |
| Jun 6, 2025 | 133.79 | 134.02 | 129.52 | 131.28 | 131.28 | -0.59% | 572,703 |
| Jun 5, 2025 | 129.74 | 139.23 | 129.74 | 132.06 | 132.06 | 1.53% | 1,652,541 |
| Jun 4, 2025 | 131.65 | 135.13 | 129.62 | 130.07 | 130.07 | -1.16% | 1,047,887 |
| Jun 3, 2025 | 128.59 | 132.23 | 126.65 | 131.59 | 131.59 | 2.25% | 819,257 |
| Jun 2, 2025 | 128.89 | 129.19 | 124.45 | 128.70 | 128.70 | -0.64% | 780,283 |
| May 30, 2025 | 131.67 | 132.89 | 129.14 | 129.53 | 129.53 | -2.41% | 675,115 |
| May 29, 2025 | 132.08 | 135.30 | 130.15 | 132.73 | 132.73 | 1.21% | 760,652 |
| May 28, 2025 | 132.04 | 133.87 | 131.12 | 131.14 | 131.14 | -1.54% | 827,694 |
| May 27, 2025 | 130.16 | 133.22 | 128.44 | 133.19 | 133.19 | 2.85% | 935,942 |
| May 23, 2025 | 124.87 | 130.31 | 123.65 | 129.50 | 129.50 | 1.57% | 690,939 |
| May 22, 2025 | 124.39 | 128.01 | 123.08 | 127.50 | 127.50 | 1.59% | 804,610 |
| May 21, 2025 | 129.55 | 130.44 | 124.57 | 125.50 | 125.50 | -4.68% | 1,208,487 |
| May 20, 2025 | 128.01 | 132.13 | 128.01 | 131.66 | 131.66 | 1.77% | 861,887 |
| May 19, 2025 | 128.41 | 130.90 | 125.28 | 129.37 | 129.37 | -1.85% | 779,274 |
| May 16, 2025 | 131.90 | 138.35 | 130.88 | 131.81 | 131.81 | 1.62% | 1,377,654 |
| May 15, 2025 | 127.50 | 130.81 | 125.84 | 129.71 | 129.71 | 0.72% | 1,040,841 |
| May 14, 2025 | 127.31 | 131.62 | 125.64 | 128.78 | 128.78 | 0.34% | 1,240,437 |
| May 13, 2025 | 120.10 | 129.30 | 117.71 | 128.35 | 128.35 | 7.68% | 1,381,108 |
| May 12, 2025 | 117.16 | 119.83 | 116.13 | 119.20 | 119.20 | 4.10% | 961,311 |
| May 9, 2025 | 118.08 | 122.50 | 114.26 | 114.50 | 114.50 | -3.77% | 1,090,907 |
| May 8, 2025 | 119.35 | 120.92 | 117.22 | 118.99 | 118.99 | 0.72% | 689,159 |
| May 7, 2025 | 117.53 | 118.96 | 115.80 | 118.14 | 118.14 | 0.91% | 961,496 |