Relative Sentiment Tactic... (MOOD)
NASDAQ: MOOD
· Real-Time Price · USD
34.01
-0.07 (-0.21%)
At close: Aug 21, 2025, 3:59 PM
34.02
0.05%
After-hours: Aug 21, 2025, 04:10 PM EDT
MOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 34.04 | 34.07 | 34.01 | 34.02 | 34.02 | -0.18% | 1,516 |
| Aug 20, 2025 | 33.98 | 34.13 | 33.98 | 34.08 | 34.08 | 0.18% | 2,547 |
| Aug 19, 2025 | 34.01 | 34.02 | 34.01 | 34.02 | 34.02 | -0.50% | 1,000 |
| Aug 18, 2025 | 34.13 | 34.22 | 34.13 | 34.19 | 34.19 | 0.06% | 2,600 |
| Aug 15, 2025 | 34.19 | 34.20 | 34.17 | 34.17 | 34.17 | -0.06% | 2,100 |
| Aug 14, 2025 | 34.17 | 34.20 | 34.12 | 34.19 | 34.19 | -0.41% | 1,905 |
| Aug 13, 2025 | 34.31 | 34.33 | 34.25 | 34.33 | 34.33 | 0.70% | 5,617 |
| Aug 12, 2025 | 33.99 | 34.13 | 33.99 | 34.09 | 34.09 | 1.04% | 2,100 |
| Aug 11, 2025 | 33.78 | 33.80 | 33.74 | 33.74 | 33.74 | -0.35% | 1,113 |
| Aug 8, 2025 | 33.87 | 33.87 | 33.86 | 33.86 | 33.86 | 0.39% | 400 |
| Aug 7, 2025 | 33.89 | 33.89 | 33.67 | 33.73 | 33.73 | 0.27% | 800 |
| Aug 6, 2025 | 33.60 | 33.64 | 33.60 | 33.64 | 33.64 | 0.39% | 445 |
| Aug 5, 2025 | 33.56 | 33.56 | 33.51 | 33.51 | 33.51 | 0.15% | 2,000 |
| Aug 4, 2025 | 33.33 | 33.50 | 33.33 | 33.46 | 33.46 | 1.15% | 3,300 |
| Aug 1, 2025 | 33.03 | 33.16 | 33.01 | 33.08 | 33.08 | -0.66% | 4,106 |
| Jul 31, 2025 | 33.49 | 33.49 | 33.27 | 33.30 | 33.30 | -0.54% | 3,597 |
| Jul 30, 2025 | 33.65 | 33.71 | 33.40 | 33.48 | 33.48 | -0.77% | 231,806 |
| Jul 29, 2025 | 33.76 | 33.78 | 33.72 | 33.74 | 33.74 | 0.12% | 1,236 |
| Jul 28, 2025 | 34.21 | 34.21 | 33.70 | 33.70 | 33.70 | -0.59% | 1,535 |
| Jul 25, 2025 | 33.81 | 33.93 | 33.80 | 33.90 | 33.90 | -0.06% | 1,881 |