Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
496.50
+7.02 (1.43%)
At close: Dec 5, 2025, 4:00 PM EST
497.39
+0.89 (0.18%)
After-hours: Dec 5, 2025, 7:47 PM EST
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 488.30 | 498.00 | 487.18 | 496.50 | 496.50 | 1.43% | 548,463 |
| Dec 4, 2025 | 491.61 | 495.00 | 487.56 | 489.48 | 489.48 | -0.51% | 462,307 |
| Dec 3, 2025 | 487.87 | 492.56 | 487.27 | 492.01 | 492.01 | 0.85% | 545,311 |
| Dec 2, 2025 | 488.55 | 491.82 | 485.70 | 487.84 | 487.84 | 0.12% | 717,708 |
| Dec 1, 2025 | 487.77 | 494.01 | 485.79 | 487.24 | 487.24 | -0.72% | 1,032,457 |
| Nov 28, 2025 | 487.50 | 493.72 | 487.16 | 490.78 | 490.78 | 0.75% | 271,793 |
| Nov 26, 2025 | 484.95 | 490.83 | 480.93 | 487.13 | 487.13 | 0.30% | 546,179 |
| Nov 25, 2025 | 481.53 | 487.35 | 480.52 | 485.67 | 485.67 | 1.45% | 473,164 |
| Nov 24, 2025 | 480.00 | 481.48 | 476.65 | 478.75 | 478.75 | -0.19% | 1,516,889 |
| Nov 21, 2025 | 476.20 | 483.40 | 473.56 | 479.65 | 479.65 | 1.08% | 707,796 |
| Nov 20, 2025 | 478.03 | 480.53 | 472.62 | 474.52 | 473.58 | 0.35% | 842,602 |
| Nov 19, 2025 | 470.54 | 474.44 | 468.05 | 472.86 | 471.92 | 0.57% | 694,976 |
| Nov 18, 2025 | 468.93 | 473.35 | 466.40 | 470.16 | 469.23 | -0.42% | 680,768 |
| Nov 17, 2025 | 479.48 | 481.04 | 470.92 | 472.12 | 471.18 | -1.53% | 774,657 |
| Nov 14, 2025 | 490.09 | 490.47 | 478.58 | 479.48 | 478.53 | -2.30% | 756,135 |
| Nov 13, 2025 | 490.27 | 493.64 | 485.31 | 490.77 | 489.80 | -0.01% | 827,056 |
| Nov 12, 2025 | 494.40 | 499.00 | 490.41 | 490.84 | 489.87 | -0.44% | 904,161 |
| Nov 11, 2025 | 486.86 | 495.01 | 485.42 | 493.00 | 492.02 | 1.66% | 575,229 |
| Nov 10, 2025 | 487.03 | 487.68 | 480.16 | 484.93 | 483.97 | -0.63% | 572,563 |
| Nov 7, 2025 | 480.60 | 488.15 | 479.17 | 487.98 | 487.01 | 1.20% | 656,096 |
| Nov 6, 2025 | 482.86 | 488.67 | 479.45 | 482.21 | 481.25 | -0.87% | 577,176 |
| Nov 5, 2025 | 487.00 | 489.34 | 482.86 | 486.46 | 485.50 | -0.21% | 799,301 |
| Nov 4, 2025 | 484.92 | 489.32 | 482.73 | 487.46 | 486.49 | 0.31% | 1,127,161 |
| Nov 3, 2025 | 478.95 | 485.97 | 474.03 | 485.95 | 484.99 | 1.18% | 871,592 |
| Oct 31, 2025 | 475.93 | 483.28 | 475.01 | 480.30 | 479.35 | 0.28% | 687,556 |
| Oct 30, 2025 | 474.27 | 487.53 | 472.89 | 478.97 | 478.02 | 1.54% | 786,053 |
| Oct 29, 2025 | 487.00 | 488.55 | 469.11 | 471.70 | 470.77 | -3.88% | 1,223,239 |
| Oct 28, 2025 | 493.90 | 497.33 | 490.53 | 490.76 | 489.79 | -0.87% | 777,363 |
| Oct 27, 2025 | 494.99 | 496.83 | 493.11 | 495.08 | 494.10 | 0.87% | 703,964 |
| Oct 24, 2025 | 483.88 | 491.74 | 482.00 | 490.82 | 489.85 | 2.40% | 748,453 |
| Oct 23, 2025 | 475.53 | 482.18 | 470.50 | 479.30 | 478.35 | 1.38% | 1,078,502 |
| Oct 22, 2025 | 483.35 | 488.87 | 471.41 | 472.79 | 471.85 | -2.50% | 1,685,978 |
| Oct 21, 2025 | 477.13 | 486.59 | 474.64 | 484.92 | 483.96 | 2.20% | 1,334,303 |
| Oct 20, 2025 | 472.64 | 476.70 | 468.86 | 474.46 | 473.52 | 0.73% | 760,461 |
| Oct 17, 2025 | 470.32 | 475.01 | 466.19 | 471.04 | 470.11 | 0.53% | 1,380,708 |
| Oct 16, 2025 | 478.68 | 479.85 | 466.38 | 468.56 | 467.63 | -2.08% | 818,060 |
| Oct 15, 2025 | 481.09 | 486.26 | 477.61 | 478.51 | 477.56 | -0.57% | 759,486 |
| Oct 14, 2025 | 472.13 | 483.50 | 471.62 | 481.25 | 480.30 | 1.59% | 1,080,536 |
| Oct 13, 2025 | 486.19 | 487.91 | 466.40 | 473.72 | 472.78 | -2.14% | 1,607,892 |
| Oct 10, 2025 | 496.40 | 496.94 | 483.74 | 484.10 | 483.14 | -1.70% | 1,002,854 |
| Oct 9, 2025 | 492.34 | 495.95 | 490.84 | 492.46 | 491.48 | 0.48% | 644,333 |
| Oct 8, 2025 | 490.37 | 494.19 | 487.28 | 490.09 | 489.12 | 0.34% | 807,491 |
| Oct 7, 2025 | 486.18 | 489.26 | 483.86 | 488.43 | 487.46 | 1.03% | 923,172 |
| Oct 6, 2025 | 485.86 | 488.40 | 483.34 | 483.45 | 482.49 | -0.33% | 859,037 |
| Oct 3, 2025 | 482.38 | 488.10 | 480.22 | 485.04 | 484.08 | 0.60% | 716,322 |
| Oct 2, 2025 | 475.41 | 483.82 | 473.98 | 482.17 | 481.21 | 0.49% | 823,397 |
| Oct 1, 2025 | 477.97 | 482.92 | 475.00 | 479.82 | 478.87 | 0.70% | 906,217 |
| Sep 30, 2025 | 479.81 | 480.78 | 473.85 | 476.48 | 475.54 | -0.90% | 599,098 |
| Sep 29, 2025 | 479.84 | 482.32 | 477.72 | 480.82 | 479.87 | 0.86% | 560,345 |
| Sep 26, 2025 | 474.38 | 479.10 | 473.13 | 476.74 | 475.80 | 0.86% | 520,823 |