Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	465.87	475.97	463.73	471.01	471.01	1.45%	1,344,836
Mar 3, 2026	458.23	469.00	454.40	464.30	464.30	-0.39%	1,775,283
Mar 2, 2026	469.50	471.98	463.00	466.10	466.10	-2.41%	1,973,325
Feb 27, 2026	475.06	483.92	473.06	477.59	476.56	-0.39%	1,788,397
Feb 26, 2026	467.89	481.80	467.89	479.47	478.44	3.47%	1,744,551
Feb 25, 2026	455.00	466.05	454.49	463.37	462.37	2.39%	1,753,033
Feb 24, 2026	438.02	453.13	436.85	452.57	451.59	3.54%	1,506,923
Feb 23, 2026	445.08	451.11	436.29	437.11	436.17	-2.39%	1,405,123
Feb 20, 2026	446.75	451.93	441.93	447.82	446.85	-0.33%	1,064,935
Feb 19, 2026	453.23	453.23	441.30	449.29	448.32	-0.33%	1,606,146
Feb 18, 2026	438.84	451.99	434.51	450.76	449.79	6.51%	2,359,951
Feb 17, 2026	430.25	433.53	420.75	423.22	422.31	-0.76%	1,933,428
Feb 13, 2026	416.25	430.80	416.25	426.44	425.52	2.73%	2,273,122
Feb 12, 2026	413.14	417.73	402.28	415.09	414.19	0.69%	2,082,835
Feb 11, 2026	418.37	423.47	410.57	412.23	411.34	-1.61%	2,002,878
Feb 10, 2026	416.29	426.30	408.94	418.96	418.06	-6.79%	3,939,528
Feb 9, 2026	452.04	456.34	446.10	449.47	448.50	-0.67%	1,887,950
Feb 6, 2026	461.48	465.57	447.51	452.49	451.51	-1.14%	1,836,566
Feb 5, 2026	465.84	471.90	442.70	457.70	456.71	-0.76%	2,568,818
Feb 4, 2026	467.43	467.59	450.15	461.21	460.22	-2.09%	3,180,516
Feb 3, 2026	502.71	502.71	469.63	471.05	470.03	-8.90%	2,247,951
Feb 2, 2026	516.15	521.27	513.29	517.05	515.93	0.29%	806,204
Jan 30, 2026	513.01	518.89	509.99	515.56	514.45	0.02%	662,231
Jan 29, 2026	517.46	521.29	509.56	515.45	514.34	-0.23%	904,603
Jan 28, 2026	516.71	521.24	513.88	516.62	515.51	-0.43%	726,583
Jan 27, 2026	523.71	525.93	518.34	518.87	517.75	-1.25%	727,816
Jan 26, 2026	524.55	528.73	521.00	525.42	524.29	0.26%	445,617
Jan 23, 2026	528.91	531.95	521.23	524.04	522.91	-1.17%	590,815
Jan 22, 2026	528.19	533.84	526.03	530.24	529.10	1.03%	612,453
Jan 21, 2026	520.11	530.54	518.68	524.82	523.69	1.45%	611,143
Jan 20, 2026	528.89	534.60	514.30	517.30	516.18	-4.01%	950,511
Jan 16, 2026	539.60	541.30	534.59	538.92	537.76	-0.13%	651,867
Jan 15, 2026	538.27	546.88	536.32	539.61	538.45	0.68%	701,287
Jan 14, 2026	531.90	537.57	529.00	535.98	534.82	0.20%	671,110
Jan 13, 2026	535.82	535.93	527.80	534.90	533.75	-0.04%	755,829
Jan 12, 2026	527.47	536.24	526.50	535.12	533.97	0.66%	657,095
Jan 9, 2026	531.30	537.27	530.88	531.61	530.46	0.08%	653,998
Jan 8, 2026	530.49	537.14	529.56	531.17	530.02	-0.05%	660,305
Jan 7, 2026	535.28	540.00	531.30	531.44	530.29	-0.27%	681,672
Jan 6, 2026	526.55	534.19	524.25	532.90	531.75	1.14%	788,985
Jan 5, 2026	502.50	533.04	500.00	526.88	525.74	5.59%	1,284,424
Jan 2, 2026	509.72	510.23	496.59	498.98	497.90	-2.32%	753,560
Dec 31, 2025	514.82	516.41	510.78	510.85	509.75	-0.95%	519,157
Dec 30, 2025	517.00	519.06	515.31	515.75	514.64	-0.64%	546,804
Dec 29, 2025	520.65	522.35	518.27	519.06	517.94	-0.19%	361,169
Dec 26, 2025	517.20	520.88	515.91	520.04	518.92	0.53%	347,709
Dec 24, 2025	516.00	518.76	513.52	517.28	516.16	0.37%	294,467
Dec 23, 2025	508.87	515.89	508.26	515.39	514.28	1.13%	568,755
Dec 22, 2025	501.57	512.51	499.99	509.65	508.55	1.31%	540,683
Dec 19, 2025	498.71	505.20	498.64	503.08	502.00	1.08%	1,297,074