Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP
· Real-Time Price · USD
213.11
10.50 (5.18%)
At close: Sep 05, 2025, 3:59 PM
216.99
1.82%
After-hours: Sep 05, 2025, 07:06 PM EDT
COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 210.00 | 216.79 | 205.05 | 213.11 | 213.11 | 5.18% | 1,008,415 |
| Sep 4, 2025 | 190.22 | 203.26 | 190.22 | 202.61 | 202.61 | 7.07% | 731,300 |
| Sep 3, 2025 | 182.83 | 190.53 | 181.43 | 189.24 | 189.24 | 3.81% | 544,100 |
| Sep 2, 2025 | 183.26 | 183.88 | 176.00 | 182.29 | 182.29 | -3.31% | 1,025,541 |
| Aug 29, 2025 | 189.96 | 191.88 | 187.02 | 188.53 | 188.53 | 0.13% | 814,700 |
| Aug 28, 2025 | 192.30 | 192.48 | 184.90 | 188.29 | 188.29 | -1.41% | 787,542 |
| Aug 27, 2025 | 197.19 | 198.80 | 190.70 | 190.98 | 190.98 | -1.05% | 1,417,500 |
| Aug 26, 2025 | 192.42 | 194.44 | 190.15 | 193.00 | 193.00 | 0.00% | 612,343 |
| Aug 25, 2025 | 197.98 | 199.11 | 192.40 | 193.00 | 193.00 | -3.01% | 372,000 |
| Aug 22, 2025 | 183.01 | 202.24 | 182.45 | 198.98 | 198.98 | 8.47% | 1,040,222 |
| Aug 21, 2025 | 183.00 | 183.62 | 178.54 | 183.44 | 183.44 | -1.15% | 534,900 |
| Aug 20, 2025 | 190.84 | 191.80 | 185.36 | 185.58 | 185.58 | -2.95% | 514,920 |
| Aug 19, 2025 | 186.22 | 191.41 | 185.00 | 191.22 | 191.22 | 3.07% | 584,977 |
| Aug 18, 2025 | 191.11 | 191.11 | 183.75 | 185.53 | 185.53 | -3.00% | 641,600 |
| Aug 15, 2025 | 197.00 | 197.00 | 190.88 | 191.27 | 191.27 | -1.20% | 704,121 |
| Aug 14, 2025 | 195.46 | 199.11 | 192.16 | 193.60 | 193.60 | -4.56% | 823,600 |
| Aug 13, 2025 | 194.28 | 203.42 | 194.28 | 202.86 | 202.86 | 5.79% | 1,302,966 |
| Aug 12, 2025 | 183.39 | 193.94 | 183.02 | 191.75 | 191.75 | 6.37% | 918,100 |
| Aug 11, 2025 | 177.36 | 181.92 | 177.36 | 180.27 | 180.27 | 1.64% | 799,600 |
| Aug 8, 2025 | 185.78 | 185.88 | 176.91 | 177.36 | 177.36 | -4.58% | 593,976 |