Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
510.85
-4.90 (-0.95%)
Dec 31, 2025, 4:00 PM EST - Market closed
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 487.50 | 493.72 | 487.16 | 490.78 | 490.78 | 0.75% | 278,637 |
| Nov 26, 2025 | 484.95 | 490.83 | 480.93 | 487.13 | 487.13 | 0.30% | 548,197 |
| Nov 25, 2025 | 481.53 | 487.35 | 480.52 | 485.67 | 485.67 | 1.45% | 473,578 |
| Nov 24, 2025 | 480.00 | 481.48 | 476.65 | 478.75 | 478.75 | -0.19% | 1,519,028 |
| Nov 21, 2025 | 476.20 | 483.40 | 473.56 | 479.65 | 479.65 | 1.08% | 707,796 |
| Nov 20, 2025 | 478.03 | 480.53 | 472.62 | 474.52 | 473.58 | 0.35% | 842,602 |
| Nov 19, 2025 | 470.54 | 474.44 | 468.05 | 472.86 | 471.92 | 0.57% | 694,976 |
| Nov 18, 2025 | 468.93 | 473.35 | 466.40 | 470.16 | 469.23 | -0.42% | 680,768 |
| Nov 17, 2025 | 479.48 | 481.04 | 470.92 | 472.12 | 471.18 | -1.53% | 774,657 |
| Nov 14, 2025 | 490.09 | 490.47 | 478.58 | 479.48 | 478.53 | -2.30% | 756,135 |
| Nov 13, 2025 | 490.27 | 493.64 | 485.31 | 490.77 | 489.80 | -0.01% | 827,056 |
| Nov 12, 2025 | 494.40 | 499.00 | 490.41 | 490.84 | 489.87 | -0.44% | 904,161 |
| Nov 11, 2025 | 486.86 | 495.01 | 485.42 | 493.00 | 492.02 | 1.66% | 575,229 |
| Nov 10, 2025 | 487.03 | 487.68 | 480.16 | 484.93 | 483.97 | -0.63% | 572,563 |
| Nov 7, 2025 | 480.60 | 488.15 | 479.17 | 487.98 | 487.01 | 1.20% | 656,096 |
| Nov 6, 2025 | 482.86 | 488.67 | 479.45 | 482.21 | 481.25 | -0.87% | 577,176 |
| Nov 5, 2025 | 487.00 | 489.34 | 482.86 | 486.46 | 485.50 | -0.21% | 799,301 |
| Nov 4, 2025 | 484.92 | 489.32 | 482.73 | 487.46 | 486.49 | 0.31% | 1,127,161 |
| Nov 3, 2025 | 478.95 | 485.97 | 474.03 | 485.95 | 484.99 | 1.18% | 871,592 |
| Oct 31, 2025 | 475.93 | 483.28 | 475.01 | 480.30 | 479.35 | 0.28% | 687,556 |
| Oct 30, 2025 | 474.27 | 487.53 | 472.89 | 478.97 | 478.02 | 1.54% | 786,053 |
| Oct 29, 2025 | 487.00 | 488.55 | 469.11 | 471.70 | 470.77 | -3.88% | 1,223,239 |
| Oct 28, 2025 | 493.90 | 497.33 | 490.53 | 490.76 | 489.79 | -0.87% | 777,363 |
| Oct 27, 2025 | 494.99 | 496.83 | 493.11 | 495.08 | 494.10 | 0.87% | 703,964 |
| Oct 24, 2025 | 483.88 | 491.74 | 482.00 | 490.82 | 489.85 | 2.40% | 748,453 |
| Oct 23, 2025 | 475.53 | 482.18 | 470.50 | 479.30 | 478.35 | 1.38% | 1,078,502 |
| Oct 22, 2025 | 483.35 | 488.87 | 471.41 | 472.79 | 471.85 | -2.50% | 1,685,978 |
| Oct 21, 2025 | 477.13 | 486.59 | 474.64 | 484.92 | 483.96 | 2.20% | 1,334,303 |