Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
473.85
+4.60 (0.98%)
At close: Sep 23, 2026, 4:00 PM EDT
471.87
-1.98 (-0.42%)
After-hours: Sep 23, 2026, 5:21 PM EDT
Moody's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 468.00 | 478.00 | 467.24 | 473.85 | 473.85 | 0.98% | 778,182 |
| Sep 22, 2026 | 471.17 | 475.00 | 466.55 | 469.25 | 469.25 | 0.43% | 741,689 |
| Sep 21, 2026 | 472.87 | 474.15 | 466.39 | 467.22 | 467.22 | -0.29% | 672,110 |
| Sep 18, 2026 | 460.00 | 470.99 | 456.97 | 468.59 | 468.59 | 1.45% | 1,334,996 |
| Sep 17, 2026 | 467.83 | 469.18 | 461.86 | 461.88 | 461.88 | -0.74% | 589,553 |
| Sep 16, 2026 | 468.85 | 471.73 | 462.65 | 465.30 | 465.30 | -0.40% | 688,655 |
| Sep 15, 2026 | 474.00 | 474.51 | 466.03 | 467.16 | 467.16 | -2.25% | 648,991 |
| Sep 14, 2026 | 479.18 | 485.84 | 473.21 | 477.93 | 477.93 | 0.63% | 622,556 |
| Sep 11, 2026 | 472.32 | 475.50 | 467.36 | 474.95 | 474.95 | 1.62% | 771,378 |
| Sep 10, 2026 | 473.32 | 474.50 | 466.43 | 467.36 | 467.36 | -1.52% | 560,209 |
| Sep 9, 2026 | 479.01 | 479.01 | 473.18 | 474.57 | 474.57 | -1.39% | 700,141 |
| Sep 8, 2026 | 489.70 | 489.75 | 479.09 | 481.25 | 481.25 | -2.49% | 623,926 |
| Sep 4, 2026 | 492.02 | 495.64 | 489.61 | 493.55 | 493.55 | -2.13% | 424,437 |
| Sep 3, 2026 | 496.13 | 507.65 | 493.79 | 504.30 | 504.30 | 2.92% | 500,723 |
| Sep 2, 2026 | 492.46 | 494.76 | 484.45 | 490.00 | 490.00 | -0.95% | 656,998 |
| Sep 1, 2026 | 501.89 | 505.23 | 493.76 | 494.71 | 494.71 | -1.97% | 970,824 |
| Aug 31, 2026 | 511.33 | 511.94 | 502.61 | 504.64 | 504.64 | -2.00% | 842,801 |
| Aug 28, 2026 | 510.33 | 517.14 | 505.86 | 514.95 | 514.95 | 1.16% | 471,672 |
| Aug 27, 2026 | 514.00 | 520.67 | 508.61 | 509.02 | 509.02 | -1.07% | 539,550 |
| Aug 26, 2026 | 512.31 | 520.59 | 511.35 | 514.55 | 514.55 | 0.28% | 721,081 |
| Aug 25, 2026 | 507.51 | 514.36 | 501.01 | 513.11 | 513.11 | 0.34% | 690,354 |
| Aug 24, 2026 | 505.00 | 512.56 | 503.47 | 511.35 | 511.35 | 1.60% | 624,886 |
| Aug 21, 2026 | 500.99 | 506.56 | 498.45 | 503.32 | 503.32 | 0.91% | 704,693 |
| Aug 20, 2026 | 496.96 | 503.67 | 495.27 | 498.77 | 498.77 | 0.35% | 715,847 |
| Aug 19, 2026 | 487.45 | 506.49 | 485.23 | 497.03 | 497.03 | 2.31% | 940,493 |
| Aug 18, 2026 | 480.69 | 490.75 | 478.69 | 485.79 | 485.79 | 1.81% | 506,388 |
| Aug 17, 2026 | 481.17 | 483.68 | 477.14 | 477.17 | 477.17 | -1.61% | 674,440 |
| Aug 14, 2026 | 487.11 | 488.21 | 480.34 | 484.96 | 484.96 | -0.50% | 511,803 |
| Aug 13, 2026 | 479.04 | 489.70 | 475.31 | 488.42 | 487.39 | 2.21% | 580,577 |
| Aug 12, 2026 | 474.16 | 481.58 | 473.27 | 477.84 | 476.83 | 0.29% | 813,819 |
| Aug 11, 2026 | 476.75 | 480.85 | 473.62 | 476.48 | 475.48 | -0.35% | 846,294 |
| Aug 10, 2026 | 474.93 | 481.10 | 474.93 | 478.14 | 477.13 | 0.08% | 686,647 |
| Aug 7, 2026 | 473.00 | 480.71 | 472.33 | 477.75 | 476.74 | 0.98% | 696,258 |
| Aug 6, 2026 | 481.73 | 485.06 | 470.53 | 473.13 | 472.13 | -2.24% | 821,018 |
| Aug 5, 2026 | 488.26 | 489.95 | 479.27 | 483.98 | 482.96 | 0.06% | 789,791 |
| Aug 4, 2026 | 479.69 | 486.87 | 479.69 | 483.67 | 482.65 | 0.06% | 541,736 |
| Aug 3, 2026 | 484.13 | 491.10 | 477.16 | 483.36 | 482.34 | 1.04% | 699,995 |
| Jul 31, 2026 | 477.89 | 481.59 | 471.78 | 478.38 | 477.37 | -0.80% | 844,184 |
| Jul 30, 2026 | 478.91 | 483.24 | 470.49 | 482.26 | 481.24 | -0.20% | 823,346 |
| Jul 29, 2026 | 484.17 | 489.61 | 480.88 | 483.24 | 482.22 | -0.20% | 938,030 |
| Jul 28, 2026 | 486.06 | 488.81 | 478.33 | 484.20 | 483.18 | -0.36% | 1,011,457 |
| Jul 27, 2026 | 478.97 | 491.22 | 478.27 | 485.96 | 484.94 | 3.07% | 905,000 |
| Jul 24, 2026 | 475.91 | 479.21 | 468.37 | 471.50 | 470.51 | -0.16% | 935,479 |
| Jul 23, 2026 | 480.00 | 484.47 | 472.01 | 472.24 | 471.24 | -3.57% | 1,046,063 |
| Jul 22, 2026 | 493.48 | 493.99 | 482.96 | 489.70 | 488.67 | -0.22% | 1,281,451 |
| Jul 21, 2026 | 491.68 | 496.87 | 482.69 | 490.77 | 489.74 | -2.89% | 1,434,292 |
| Jul 20, 2026 | 508.24 | 510.01 | 502.09 | 505.37 | 504.30 | -1.07% | 774,464 |
| Jul 17, 2026 | 517.96 | 523.31 | 507.32 | 510.86 | 509.78 | -1.57% | 1,326,262 |
| Jul 16, 2026 | 509.33 | 519.09 | 508.16 | 519.02 | 517.93 | 2.89% | 935,498 |
| Jul 15, 2026 | 498.76 | 512.00 | 497.37 | 504.46 | 503.40 | 1.97% | 832,911 |