Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
188.53
+0.24 (0.13%)
At close: Aug 29, 2025, 4:00 PM
187.00
-1.53 (-0.81%)
After-hours: Aug 29, 2025, 7:13 PM EDT
Mr. Cooper Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 189.96 | 191.88 | 187.02 | 188.53 | 188.53 | 0.13% | 814,671 |
| Aug 28, 2025 | 192.30 | 192.48 | 184.90 | 188.29 | 188.29 | -1.41% | 787,542 |
| Aug 27, 2025 | 197.19 | 198.80 | 190.70 | 190.98 | 190.98 | -1.05% | 1,417,490 |
| Aug 26, 2025 | 192.42 | 194.44 | 190.15 | 193.00 | 193.00 | - | 612,343 |
| Aug 25, 2025 | 197.98 | 199.11 | 192.40 | 193.00 | 193.00 | -3.01% | 371,963 |
| Aug 22, 2025 | 183.01 | 202.24 | 182.45 | 198.98 | 198.98 | 8.47% | 1,040,222 |
| Aug 21, 2025 | 183.00 | 183.62 | 178.54 | 183.44 | 183.44 | -1.16% | 534,886 |
| Aug 20, 2025 | 190.84 | 191.80 | 185.36 | 185.58 | 185.58 | -2.95% | 514,920 |
| Aug 19, 2025 | 186.22 | 191.41 | 185.00 | 191.22 | 191.22 | 3.07% | 584,977 |
| Aug 18, 2025 | 191.11 | 191.11 | 183.75 | 185.53 | 185.53 | -3.00% | 641,596 |
| Aug 15, 2025 | 197.00 | 197.00 | 190.88 | 191.27 | 191.27 | -1.20% | 704,121 |
| Aug 14, 2025 | 195.46 | 199.11 | 192.16 | 193.60 | 193.60 | -4.56% | 823,559 |
| Aug 13, 2025 | 194.28 | 203.42 | 194.28 | 202.86 | 202.86 | 5.79% | 1,302,966 |
| Aug 12, 2025 | 183.39 | 193.94 | 183.02 | 191.75 | 191.75 | 6.37% | 918,077 |
| Aug 11, 2025 | 177.36 | 181.92 | 177.36 | 180.27 | 180.27 | 1.64% | 799,599 |
| Aug 8, 2025 | 185.78 | 185.88 | 176.91 | 177.36 | 177.36 | -4.59% | 593,976 |
| Aug 7, 2025 | 192.29 | 193.86 | 184.50 | 185.88 | 185.88 | -2.56% | 656,667 |
| Aug 6, 2025 | 187.90 | 192.69 | 184.84 | 190.76 | 190.76 | 0.75% | 952,327 |
| Aug 5, 2025 | 178.95 | 190.47 | 177.08 | 189.34 | 189.34 | 5.69% | 1,676,715 |
| Aug 4, 2025 | 174.98 | 179.78 | 174.06 | 179.14 | 179.14 | 2.80% | 1,418,908 |
| Aug 1, 2025 | 163.72 | 180.58 | 163.35 | 174.26 | 174.26 | 11.91% | 2,062,312 |
| Jul 31, 2025 | 157.88 | 160.46 | 152.70 | 155.72 | 155.72 | 0.48% | 855,349 |
| Jul 30, 2025 | 158.82 | 160.22 | 153.31 | 154.97 | 154.97 | -2.97% | 645,517 |
| Jul 29, 2025 | 159.05 | 163.84 | 158.23 | 159.71 | 159.71 | 0.88% | 691,785 |
| Jul 28, 2025 | 156.01 | 158.60 | 153.83 | 158.32 | 158.32 | 0.76% | 850,108 |
| Jul 25, 2025 | 156.93 | 158.86 | 154.12 | 157.13 | 157.13 | 0.48% | 517,330 |
| Jul 24, 2025 | 167.67 | 167.86 | 156.22 | 156.38 | 156.38 | -7.63% | 972,898 |
| Jul 23, 2025 | 178.70 | 178.89 | 164.88 | 169.29 | 169.29 | 0.10% | 2,610,681 |
| Jul 22, 2025 | 163.55 | 173.94 | 163.14 | 169.12 | 169.12 | 5.17% | 2,577,632 |
| Jul 21, 2025 | 153.20 | 163.85 | 152.98 | 160.81 | 160.81 | 6.90% | 2,119,853 |
| 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 |