MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	93.68	94.16	93.04	93.65	93.65	0.62%	936,105
Jun 26, 2025	92.71	93.25	92.71	93.07	93.07	0.75%	914,253
Jun 25, 2025	92.50	92.52	91.95	92.38	92.38	-0.10%	686,322
Jun 24, 2025	92.16	92.58	91.95	92.47	92.47	1.13%	1,112,732
Jun 23, 2025	90.70	91.50	90.07	91.44	91.44	0.90%	853,403
Jun 20, 2025	91.42	91.45	90.34	90.62	90.62	-0.20%	998,739
Jun 18, 2025	91.07	91.45	90.65	90.80	90.80	-0.20%	1,009,283
Jun 17, 2025	91.65	91.81	90.87	90.98	90.98	-1.31%	1,274,455
Jun 16, 2025	91.58	92.30	91.31	92.19	92.19	1.30%	777,187
Jun 13, 2025	91.67	92.11	90.86	91.01	91.01	-1.75%	1,235,043
Jun 12, 2025	92.20	92.74	92.00	92.63	92.63	0.09%	689,948
Jun 11, 2025	93.11	93.17	92.12	92.55	92.55	-0.48%	981,785
Jun 10, 2025	92.10	93.27	92.08	93.00	93.00	1.12%	1,159,217
Jun 9, 2025	91.52	92.39	91.47	91.97	91.97	0.90%	872,040
Jun 6, 2025	91.02	91.43	90.89	91.15	91.15	1.00%	668,407
Jun 5, 2025	90.64	91.18	90.06	90.25	90.25	-0.62%	1,107,896
Jun 4, 2025	90.64	91.19	90.47	90.81	90.81	0.41%	999,620
Jun 3, 2025	89.40	90.54	88.97	90.44	90.44	0.98%	1,381,526
Jun 2, 2025	89.31	89.66	88.53	89.56	89.56	-0.08%	907,716
May 30, 2025	89.70	89.92	88.80	89.63	89.63	-0.36%	1,051,166
May 29, 2025	90.03	90.30	89.28	89.95	89.95	0.97%	1,219,490
May 28, 2025	90.09	90.27	88.98	89.09	89.09	-1.11%	675,408
May 27, 2025	89.33	90.17	89.04	90.09	90.09	2.11%	595,523
May 23, 2025	87.79	88.56	87.68	88.23	88.23	-0.78%	738,727
May 22, 2025	89.06	89.47	88.58	88.92	88.92	-0.08%	839,909
May 21, 2025	90.54	90.64	88.95	88.99	88.99	-2.41%	911,627
May 20, 2025	90.97	91.49	90.77	91.19	91.19	-0.04%	737,745
May 19, 2025	90.52	91.30	90.44	91.23	91.23	-0.21%	715,102
May 16, 2025	90.68	91.43	90.25	91.42	91.42	0.95%	446,615
May 15, 2025	89.77	90.57	89.49	90.56	90.56	0.84%	802,276
May 14, 2025	90.71	90.79	89.72	89.81	89.81	-1.18%	691,721
May 13, 2025	90.84	91.22	90.69	90.88	90.88	-0.01%	720,616
May 12, 2025	90.26	91.06	90.12	90.89	90.89	3.89%	742,630
May 9, 2025	87.98	88.27	87.45	87.49	87.49	-0.06%	402,774
May 8, 2025	87.08	88.43	86.93	87.54	87.54	1.30%	1,287,045
May 7, 2025	86.17	86.76	85.74	86.42	86.42	0.76%	491,103
May 6, 2025	85.97	86.64	85.58	85.77	85.77	-1.07%	576,619
May 5, 2025	86.77	87.22	86.58	86.70	86.70	-0.64%	569,086
May 2, 2025	87.06	87.49	86.75	87.26	87.26	1.71%	565,650
May 1, 2025	86.43	86.56	85.69	85.79	85.79	-0.33%	670,277
Apr 30, 2025	85.02	86.26	84.24	86.07	86.07	0.51%	573,442
Apr 29, 2025	84.75	85.98	84.73	85.63	85.63	0.42%	808,278
Apr 28, 2025	85.17	85.78	84.40	85.27	85.27	0.20%	594,191
Apr 25, 2025	84.82	85.24	84.25	85.10	85.10	0.09%	662,123
Apr 24, 2025	83.33	85.05	82.97	85.02	85.02	2.59%	908,988
Apr 23, 2025	83.57	84.78	82.63	82.87	82.87	1.39%	1,260,235
Apr 22, 2025	81.02	82.13	80.88	81.73	81.73	2.00%	815,342
Apr 21, 2025	80.40	80.48	79.18	80.13	80.13	-1.21%	656,091
Apr 17, 2025	80.79	81.71	80.56	81.11	81.11	0.56%	928,492
Apr 16, 2025	81.34	81.90	79.82	80.66	80.66	-1.69%	915,174