Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP
· Real-Time Price · USD
212.26
4.74 (2.28%)
At close: Sep 26, 2025, 3:59 PM
212.26
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 208.40 | 215.12 | 206.24 | 212.26 | 212.26 | 2.28% | 844,240 |
| Sep 25, 2025 | 207.58 | 210.20 | 205.00 | 207.52 | 207.52 | -2.43% | 943,300 |
| Sep 24, 2025 | 213.98 | 218.02 | 209.61 | 212.68 | 212.68 | -0.62% | 1,272,986 |
| Sep 23, 2025 | 214.08 | 221.03 | 212.27 | 214.01 | 214.01 | -0.06% | 1,012,894 |
| Sep 22, 2025 | 213.56 | 219.51 | 211.47 | 214.13 | 214.13 | -0.15% | 1,721,751 |
| Sep 19, 2025 | 217.78 | 222.27 | 211.00 | 214.45 | 214.45 | -2.49% | 1,379,800 |
| Sep 18, 2025 | 218.48 | 224.04 | 215.45 | 219.92 | 219.92 | -0.44% | 552,300 |
| Sep 17, 2025 | 218.00 | 228.37 | 212.00 | 220.90 | 220.90 | 2.16% | 810,398 |
| Sep 16, 2025 | 219.01 | 219.49 | 210.29 | 216.22 | 216.22 | -1.63% | 684,308 |
| Sep 15, 2025 | 223.62 | 226.65 | 218.97 | 219.80 | 219.80 | -0.25% | 536,100 |
| Sep 12, 2025 | 219.06 | 223.75 | 216.14 | 220.35 | 220.35 | 0.30% | 505,042 |
| Sep 11, 2025 | 223.47 | 234.73 | 218.34 | 219.70 | 219.70 | 0.78% | 1,310,058 |
| Sep 10, 2025 | 222.72 | 231.52 | 216.59 | 218.00 | 218.00 | 1.26% | 987,649 |
| Sep 9, 2025 | 213.26 | 215.97 | 209.83 | 215.29 | 215.29 | 0.10% | 420,700 |
| Sep 8, 2025 | 213.67 | 215.67 | 210.11 | 215.08 | 215.08 | 0.92% | 700,947 |
| Sep 5, 2025 | 210.00 | 216.79 | 205.00 | 213.11 | 213.11 | 5.18% | 1,008,803 |
| 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 |