Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
438.06
-1.55 (-0.35%)
Apr 14, 2026, 4:00 PM EDT - Market closed
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 440.65 | 443.91 | 436.22 | 438.06 | 438.06 | -0.35% | 859,918 |
| Apr 13, 2026 | 425.26 | 439.94 | 425.26 | 439.61 | 439.61 | 2.85% | 710,559 |
| Apr 10, 2026 | 436.19 | 438.87 | 424.40 | 427.41 | 427.41 | -2.47% | 1,061,463 |
| Apr 9, 2026 | 443.46 | 445.42 | 432.03 | 438.22 | 438.22 | -2.10% | 949,573 |
| Apr 8, 2026 | 450.25 | 454.92 | 445.42 | 447.62 | 447.62 | 2.20% | 786,451 |
| Apr 7, 2026 | 442.24 | 444.21 | 436.77 | 438.00 | 438.00 | -1.37% | 664,956 |
| Apr 6, 2026 | 439.18 | 445.52 | 438.46 | 444.10 | 444.10 | 0.75% | 456,909 |
| Apr 2, 2026 | 432.42 | 445.69 | 430.01 | 440.79 | 440.79 | 0.46% | 793,785 |
| Apr 1, 2026 | 437.77 | 440.52 | 425.97 | 438.78 | 438.78 | 0.58% | 1,111,639 |
| Mar 31, 2026 | 438.53 | 439.36 | 427.14 | 436.25 | 436.25 | 0.97% | 984,001 |
| Mar 30, 2026 | 428.95 | 435.70 | 427.32 | 432.05 | 432.05 | 1.70% | 942,940 |
| Mar 27, 2026 | 427.81 | 431.45 | 422.20 | 424.84 | 424.84 | -1.72% | 1,123,749 |
| Mar 26, 2026 | 423.98 | 435.09 | 423.98 | 432.28 | 432.28 | 0.99% | 1,280,825 |
| Mar 25, 2026 | 433.41 | 438.52 | 422.35 | 428.05 | 428.05 | -0.10% | 1,111,694 |
| Mar 24, 2026 | 436.77 | 436.77 | 426.49 | 428.46 | 428.46 | -2.86% | 1,375,845 |
| Mar 23, 2026 | 443.24 | 446.40 | 438.13 | 441.07 | 441.07 | 1.37% | 1,215,494 |
| Mar 20, 2026 | 435.58 | 439.33 | 432.29 | 435.12 | 435.12 | -0.16% | 1,858,320 |
| Mar 19, 2026 | 431.60 | 441.16 | 431.60 | 435.80 | 435.80 | -0.65% | 1,209,230 |
| Mar 18, 2026 | 435.87 | 444.36 | 434.85 | 438.67 | 438.67 | -0.54% | 1,431,801 |
| Mar 17, 2026 | 437.42 | 446.19 | 436.20 | 441.03 | 441.03 | 1.93% | 1,109,889 |
| Mar 16, 2026 | 433.80 | 439.06 | 432.24 | 432.69 | 432.69 | 0.62% | 1,129,289 |
| Mar 13, 2026 | 430.85 | 432.82 | 427.05 | 430.01 | 430.01 | 0.83% | 1,264,949 |
| Mar 12, 2026 | 439.05 | 439.05 | 422.16 | 426.47 | 426.47 | -4.36% | 2,442,631 |
| Mar 11, 2026 | 452.00 | 455.76 | 430.32 | 445.93 | 445.93 | -1.39% | 1,550,998 |
| Mar 10, 2026 | 461.25 | 461.25 | 447.64 | 452.23 | 452.23 | -2.26% | 1,271,186 |
| Mar 9, 2026 | 464.44 | 467.13 | 447.52 | 462.69 | 462.69 | -1.97% | 1,297,002 |
| Mar 6, 2026 | 463.95 | 472.71 | 460.50 | 471.97 | 471.97 | 0.41% | 1,434,580 |
| Mar 5, 2026 | 466.61 | 477.30 | 466.23 | 470.05 | 470.05 | -0.20% | 1,895,690 |
| 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 |