MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	73.12	73.15	72.79	72.79	72.79	-0.59%	47,072
Dec 30, 2025	73.11	73.36	73.10	73.22	73.22	0.44%	57,939
Dec 29, 2025	72.87	73.03	72.79	72.90	72.90	-0.18%	75,480
Dec 26, 2025	72.88	73.04	72.71	73.03	73.03	0.41%	50,430
Dec 24, 2025	72.74	72.97	72.60	72.73	72.73	0.32%	33,618
Dec 23, 2025	72.43	72.69	72.32	72.50	72.50	0.08%	77,196
Dec 22, 2025	72.56	72.64	72.32	72.44	72.44	-2.50%	78,023
Dec 19, 2025	74.27	74.54	74.21	74.30	72.50	0.55%	82,832
Dec 18, 2025	74.39	74.56	73.82	73.89	72.10	-0.26%	295,818
Dec 17, 2025	74.01	74.56	73.93	74.08	72.29	0.15%	105,232
Dec 16, 2025	74.49	74.54	73.89	73.97	72.18	-0.79%	250,485
Dec 15, 2025	74.92	74.92	74.23	74.56	72.76	0.12%	79,162
Dec 12, 2025	74.45	74.65	74.37	74.47	72.67	0.22%	50,982
Dec 11, 2025	73.44	74.76	73.44	74.31	72.51	1.29%	160,125
Dec 10, 2025	72.57	73.37	72.55	73.36	71.59	1.30%	28,328
Dec 9, 2025	72.65	72.89	72.42	72.42	70.67	-0.28%	36,234
Dec 8, 2025	73.32	73.34	72.62	72.62	70.86	-0.67%	42,498
Dec 5, 2025	73.45	73.80	73.02	73.11	71.34	-0.50%	26,922
Dec 4, 2025	73.61	73.83	73.35	73.48	71.70	-0.20%	40,615
Dec 3, 2025	73.80	74.00	73.62	73.63	71.85	0.31%	26,548
Dec 2, 2025	74.05	74.13	73.25	73.40	71.62	0.20%	45,953
Dec 1, 2025	73.06	73.70	73.06	73.25	71.48	0.19%	22,690
Nov 28, 2025	72.84	73.36	72.84	73.11	71.34	0.41%	20,174
Nov 26, 2025	72.61	73.04	72.48	72.81	71.05	0.10%	34,711
Nov 25, 2025	71.76	72.82	71.76	72.74	70.98	1.38%	18,653
Nov 24, 2025	71.32	71.80	71.16	71.75	70.01	1.07%	49,190
Nov 21, 2025	69.99	71.22	69.91	70.99	69.27	2.41%	105,043
Nov 20, 2025	70.52	70.80	69.32	69.32	67.64	-1.25%	69,013
Nov 19, 2025	70.83	70.83	69.77	70.20	68.50	-0.89%	50,825
Nov 18, 2025	70.42	71.02	70.35	70.83	69.12	0.17%	56,637
Nov 17, 2025	71.80	71.80	70.71	70.71	69.00	-2.02%	52,930
Nov 14, 2025	72.04	72.40	71.99	72.17	70.42	-0.35%	51,659
Nov 13, 2025	72.69	73.09	72.37	72.42	70.67	-0.36%	52,443
Nov 12, 2025	72.36	72.94	72.36	72.68	70.92	0.48%	35,278
Nov 11, 2025	71.68	72.46	71.68	72.33	70.58	1.52%	38,676
Nov 10, 2025	71.04	71.41	70.66	71.25	69.53	1.16%	32,974
Nov 7, 2025	69.82	70.47	69.61	70.43	68.73	0.69%	65,801
Nov 6, 2025	70.21	70.51	69.95	69.95	68.26	-0.72%	36,958
Nov 5, 2025	70.76	70.95	70.46	70.46	68.76	-0.04%	103,783
Nov 4, 2025	69.94	70.88	69.94	70.49	68.78	-1.27%	61,428
Nov 3, 2025	71.21	71.50	70.78	71.40	69.67	0.20%	47,468
Oct 31, 2025	71.32	71.55	71.12	71.26	69.54	-0.60%	86,613
Oct 30, 2025	72.33	72.38	71.65	71.69	69.96	-1.73%	44,949
Oct 29, 2025	73.38	73.58	72.80	72.95	71.19	-0.86%	57,692
Oct 28, 2025	73.90	73.97	73.47	73.58	71.80	-0.65%	43,795
Oct 27, 2025	74.51	74.59	73.91	74.06	72.27	-0.13%	37,845
Oct 24, 2025	74.16	74.25	73.93	74.16	72.37	0.47%	69,885
Oct 23, 2025	73.51	73.92	73.42	73.81	72.02	0.89%	23,571
Oct 22, 2025	72.82	73.38	72.79	73.16	71.39	0.63%	27,445
Oct 21, 2025	72.96	73.16	72.61	72.70	70.94	-0.91%	32,041