Skip to main content
logo
Mr. Cooper Group Inc. (COOP)
Oct 1, 2025 - COOP was delisted (reason: acquired by RKT)
210.79
-6.00 (-2.77%)
Inactive · Last trade price on Sep 30, 2025

Mr. Cooper Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025215.07219.66201.53210.79210.79-2.77%1,431,269
Sep 29, 2025209.57217.33207.60216.79216.792.13%1,111,396
Sep 26, 2025208.40215.12206.24212.26210.262.28%844,240
Sep 25, 2025207.58210.20205.00207.52205.57-2.43%943,300
Sep 24, 2025213.98218.02209.61212.68210.68-0.62%1,272,986
Sep 23, 2025214.08221.03212.27214.01211.99-0.06%1,012,894
Sep 22, 2025213.56219.51211.47214.13212.11-0.15%1,721,751
Sep 19, 2025217.78222.27211.00214.45212.43-2.49%1,379,775
Sep 18, 2025218.48224.04215.45219.92217.85-0.44%552,292
Sep 17, 2025218.00228.37212.00220.90218.822.16%810,398
Sep 16, 2025219.01219.49210.29216.22214.18-1.63%684,308
Sep 15, 2025223.62226.65218.97219.80217.73-0.25%536,080
Sep 12, 2025219.06223.75216.14220.35218.270.30%505,042
Sep 11, 2025223.47234.73218.34219.70217.630.78%1,310,058
Sep 10, 2025222.72231.52216.59218.00215.951.26%987,649
Sep 9, 2025213.26215.97209.83215.29213.260.10%420,678
Sep 8, 2025213.67215.67210.11215.08213.050.92%700,947
Sep 5, 2025210.00216.79205.00213.11211.105.18%1,008,803
Sep 4, 2025190.22203.26190.22202.61200.707.07%731,285
Sep 3, 2025182.83190.53181.43189.24187.463.81%544,054
Sep 2, 2025183.26183.88176.00182.29180.57-3.31%1,025,541
Aug 29, 2025189.96191.88187.02188.53186.750.13%814,671
Aug 28, 2025192.30192.48184.90188.29186.51-1.41%787,542
Aug 27, 2025197.19198.80190.70190.98189.18-1.05%1,417,490
Aug 26, 2025192.42194.44190.15193.00191.18-612,343
Aug 25, 2025197.98199.11192.40193.00191.18-3.01%371,963
Aug 22, 2025183.01202.24182.45198.98197.118.47%1,040,222
Aug 21, 2025183.00183.62178.54183.44181.71-1.16%534,886
Aug 20, 2025190.84191.80185.36185.58183.83-2.95%514,920
Aug 19, 2025186.22191.41185.00191.22189.423.07%584,977
Aug 18, 2025191.11191.11183.75185.53183.78-3.00%641,596
Aug 15, 2025197.00197.00190.88191.27189.47-1.20%704,121
Aug 14, 2025195.46199.11192.16193.60191.78-4.56%823,559
Aug 13, 2025194.28203.42194.28202.86200.955.79%1,302,966
Aug 12, 2025183.39193.94183.02191.75189.946.37%918,077
Aug 11, 2025177.36181.92177.36180.27178.571.64%799,599
Aug 8, 2025185.78185.88176.91177.36175.68-4.59%593,976
Aug 7, 2025192.29193.86184.50185.88184.13-2.56%656,667
Aug 6, 2025187.90192.69184.84190.76188.960.75%952,327
Aug 5, 2025178.95190.47177.08189.34187.565.69%1,676,715
Aug 4, 2025174.98179.78174.06179.14177.452.80%1,418,908
Aug 1, 2025163.72180.58163.35174.26172.6211.91%2,062,312
Jul 31, 2025157.88160.46152.70155.72154.250.48%855,349
Jul 30, 2025158.82160.22153.31154.97153.51-2.97%645,517
Jul 29, 2025159.05163.84158.23159.71158.210.88%691,785
Jul 28, 2025156.01158.60153.83158.32156.830.76%850,108
Jul 25, 2025156.93158.86154.12157.13155.650.48%517,330
Jul 24, 2025167.67167.86156.22156.38154.91-7.63%972,898
Jul 23, 2025178.70178.89164.88169.29167.700.10%2,610,681
Jul 22, 2025163.55173.94163.14169.12167.535.17%2,577,632