Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	418.37	423.47	410.57	412.23	412.23	-1.61%	1,991,199
Feb 10, 2026	416.29	426.30	408.94	418.96	418.96	-6.79%	3,899,984
Feb 9, 2026	452.04	456.34	446.10	449.47	449.47	-0.67%	1,808,154
Feb 6, 2026	461.48	465.57	447.51	452.49	452.49	-1.14%	1,826,186
Feb 5, 2026	465.84	471.90	442.70	457.70	457.70	-0.76%	2,526,406
Feb 4, 2026	467.43	467.59	450.15	461.21	461.21	-2.09%	3,175,462
Feb 3, 2026	502.71	502.71	469.63	471.05	471.05	-8.90%	2,211,807
Feb 2, 2026	516.15	521.27	513.29	517.05	517.05	0.29%	802,505
Jan 30, 2026	513.01	518.89	509.99	515.56	515.56	0.02%	652,991
Jan 29, 2026	517.46	521.29	509.56	515.45	515.45	-0.23%	856,345
Jan 28, 2026	516.71	521.24	513.88	516.62	516.62	-0.43%	716,701
Jan 27, 2026	523.71	525.93	518.34	518.87	518.87	-1.25%	727,353
Jan 26, 2026	524.55	528.73	521.00	525.42	525.42	0.26%	443,950
Jan 23, 2026	528.91	531.95	521.23	524.04	524.04	-1.17%	588,383
Jan 22, 2026	528.19	533.84	526.03	530.24	530.24	1.03%	612,240
Jan 21, 2026	520.11	530.54	518.68	524.82	524.82	1.45%	608,621
Jan 20, 2026	528.89	534.60	514.30	517.30	517.30	-4.01%	949,371
Jan 16, 2026	539.60	541.30	534.59	538.92	538.92	-0.13%	647,168
Jan 15, 2026	538.27	546.88	536.32	539.61	539.61	0.68%	701,255
Jan 14, 2026	531.90	537.57	529.00	535.98	535.98	0.20%	671,105
Jan 13, 2026	535.82	535.93	527.80	534.90	534.90	-0.04%	755,776
Jan 12, 2026	527.47	536.24	526.50	535.12	535.12	0.66%	654,115
Jan 9, 2026	531.30	537.27	530.88	531.61	531.61	0.08%	653,996
Jan 8, 2026	530.49	537.14	529.56	531.17	531.17	-0.05%	657,834
Jan 7, 2026	535.28	540.00	531.30	531.44	531.44	-0.27%	654,394
Jan 6, 2026	526.55	534.19	524.25	532.90	532.90	1.14%	787,463
Jan 5, 2026	502.50	533.04	500.00	526.88	526.88	5.59%	1,275,854
Jan 2, 2026	509.72	510.23	496.59	498.98	498.98	-2.32%	733,927
Dec 31, 2025	514.82	516.41	510.78	510.85	510.85	-0.95%	505,539
Dec 30, 2025	517.00	519.06	515.31	515.75	515.75	-0.64%	434,781
Dec 29, 2025	520.65	522.35	518.27	519.06	519.06	-0.19%	332,306
Dec 26, 2025	517.20	520.88	515.91	520.04	520.04	0.53%	347,492
Dec 24, 2025	516.00	518.76	513.52	517.28	517.28	0.37%	288,109
Dec 23, 2025	508.87	515.89	508.26	515.39	515.39	1.13%	561,992
Dec 22, 2025	501.57	512.51	499.99	509.65	509.65	1.31%	529,039
Dec 19, 2025	498.71	505.20	498.64	503.08	503.08	1.08%	1,201,842
Dec 18, 2025	501.93	505.57	497.26	497.69	497.69	-0.27%	1,092,582
Dec 17, 2025	491.65	503.91	491.30	499.02	499.02	1.22%	1,279,281
Dec 16, 2025	494.49	498.59	491.42	493.00	493.00	1.13%	892,820
Dec 15, 2025	490.00	490.00	486.14	487.50	487.50	0.18%	1,028,178
Dec 12, 2025	486.16	489.49	484.00	486.60	486.60	0.22%	736,499
Dec 11, 2025	482.51	489.43	481.00	485.51	485.51	1.15%	663,785
Dec 10, 2025	485.73	486.35	473.46	479.99	479.99	-1.31%	2,442,521
Dec 9, 2025	487.37	491.84	486.32	486.37	486.37	-0.16%	618,998
Dec 8, 2025	494.09	494.60	484.27	487.13	487.13	-1.89%	496,163
Dec 5, 2025	488.30	498.00	487.18	496.50	496.50	1.43%	557,068
Dec 4, 2025	491.61	495.00	487.56	489.48	489.48	-0.51%	466,005
Dec 3, 2025	487.87	492.56	487.27	492.01	492.01	0.85%	545,401
Dec 2, 2025	488.55	491.82	485.70	487.84	487.84	0.12%	717,728
Dec 1, 2025	487.77	494.01	485.79	487.24	487.24	-0.72%	1,037,128