MOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.59	73.63	73.11	73.51	73.51	0.30%	45,391
Jun 26, 2025	73.09	73.54	73.09	73.29	73.29	0.59%	63,850
Jun 25, 2025	73.33	73.33	72.69	72.86	72.86	-0.97%	164,151
Jun 24, 2025	73.59	73.75	73.19	73.57	73.57	0.01%	258,259
Jun 23, 2025	73.49	73.99	73.15	73.56	73.56	-0.28%	39,588
Jun 20, 2025	74.27	74.27	73.58	73.77	73.77	-0.81%	73,400
Jun 18, 2025	74.75	74.78	74.32	74.37	74.37	-0.60%	51,261
Jun 17, 2025	75.27	75.27	74.69	74.82	74.82	-0.73%	24,076
Jun 16, 2025	74.85	75.54	74.85	75.37	75.37	1.59%	159,960
Jun 13, 2025	73.48	74.62	73.47	74.19	74.19	0.37%	78,316
Jun 12, 2025	73.52	73.92	73.34	73.92	73.92	0.28%	17,721
Jun 11, 2025	73.62	73.72	73.35	73.71	73.71	0.56%	33,074
Jun 10, 2025	73.19	73.48	73.10	73.30	73.30	0.29%	105,383
Jun 9, 2025	73.04	73.47	72.93	73.09	73.09	0.22%	22,408
Jun 6, 2025	73.08	73.35	72.93	72.93	72.93	0.18%	23,073
Jun 5, 2025	73.25	73.25	72.80	72.80	72.80	0.01%	17,073
Jun 4, 2025	72.89	73.27	72.70	72.79	72.79	0.21%	27,590
Jun 3, 2025	72.49	72.80	72.23	72.64	72.64	-0.27%	27,426
Jun 2, 2025	72.37	72.84	71.97	72.84	72.84	0.75%	64,079
May 30, 2025	71.98	72.43	71.82	72.30	72.30	0.10%	26,702
May 29, 2025	72.19	72.47	71.92	72.23	72.23	0.11%	29,339
May 28, 2025	72.48	72.50	72.11	72.15	72.15	-0.59%	53,646
May 27, 2025	72.32	72.67	72.15	72.58	72.58	0.96%	31,875
May 23, 2025	71.24	71.92	71.24	71.89	71.89	0.46%	13,960
May 22, 2025	71.60	71.90	71.28	71.56	71.56	-0.53%	19,848
May 21, 2025	72.49	72.60	71.90	71.94	71.94	-0.88%	21,996
May 20, 2025	72.24	72.68	72.24	72.58	72.58	0.25%	47,358
May 19, 2025	71.99	72.41	71.85	72.40	72.40	-0.01%	24,990
May 16, 2025	71.56	72.43	71.56	72.41	72.41	1.19%	98,262
May 15, 2025	70.92	71.81	70.82	71.56	71.56	1.29%	33,553
May 14, 2025	71.54	71.54	70.53	70.65	70.65	-1.70%	39,094
May 13, 2025	71.36	72.09	71.36	71.87	71.87	1.08%	50,938
May 12, 2025	71.07	71.25	70.68	71.10	71.10	1.09%	63,688
May 9, 2025	70.20	70.42	70.10	70.33	70.33	0.46%	13,068
May 8, 2025	69.45	70.21	69.19	70.01	70.01	1.23%	34,634
May 7, 2025	69.17	69.49	68.93	69.16	69.16	-0.06%	101,837
May 6, 2025	69.41	69.59	69.00	69.20	69.20	-0.56%	49,288
May 5, 2025	69.73	69.82	69.54	69.59	69.59	-0.46%	62,922
May 2, 2025	70.09	70.19	69.72	69.91	69.91	1.35%	31,936
May 1, 2025	68.66	69.30	68.62	68.98	68.98	0.10%	22,338
Apr 30, 2025	68.52	68.91	67.93	68.91	68.91	0.17%	21,637
Apr 29, 2025	68.36	68.98	68.36	68.79	68.79	0.45%	33,282
Apr 28, 2025	68.06	68.70	68.06	68.48	68.48	0.71%	17,249
Apr 25, 2025	67.85	68.07	67.66	68.00	68.00	-0.13%	29,704
Apr 24, 2025	67.29	68.19	67.25	68.09	68.09	1.35%	16,349
Apr 23, 2025	67.78	68.02	66.96	67.18	67.18	0.43%	43,799
Apr 22, 2025	66.29	67.09	66.29	66.89	66.89	2.03%	23,473
Apr 21, 2025	65.88	66.12	65.17	65.56	65.56	-0.76%	36,340
Apr 17, 2025	65.59	66.34	65.59	66.06	66.06	1.07%	75,555
Apr 16, 2025	65.63	66.13	65.13	65.36	65.36	-0.32%	42,625