Moody's Corporation (MCO)
NYSE: MCO
· Real-Time Price · USD
476.52
3.83 (0.81%)
At close: Sep 26, 2025, 3:59 PM
477.25
0.15%
After-hours: Sep 26, 2025, 07:32 PM EDT
MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 474.38 | 479.10 | 473.13 | 476.74 | 476.74 | 0.86% | 520,726 |
| Sep 25, 2025 | 474.75 | 476.79 | 470.17 | 472.69 | 472.69 | -0.44% | 594,546 |
| Sep 24, 2025 | 473.73 | 476.75 | 469.00 | 474.80 | 474.80 | -0.42% | 834,240 |
| Sep 23, 2025 | 488.29 | 489.78 | 473.93 | 476.78 | 476.78 | -2.36% | 947,872 |
| Sep 22, 2025 | 483.00 | 490.42 | 482.50 | 488.29 | 488.29 | 1.57% | 1,200,000 |
| Sep 19, 2025 | 484.98 | 487.53 | 480.00 | 480.74 | 480.74 | -0.33% | 2,013,108 |
| Sep 18, 2025 | 512.02 | 514.38 | 475.69 | 482.32 | 482.32 | -5.75% | 1,854,622 |
| Sep 17, 2025 | 512.61 | 517.13 | 509.13 | 511.77 | 511.77 | 0.74% | 553,300 |
| Sep 16, 2025 | 507.70 | 509.75 | 503.24 | 508.00 | 508.00 | -0.15% | 504,224 |
| Sep 15, 2025 | 512.65 | 513.94 | 508.24 | 508.76 | 508.76 | -0.69% | 589,538 |
| Sep 12, 2025 | 517.46 | 519.25 | 511.59 | 512.31 | 512.31 | -1.23% | 490,256 |
| Sep 11, 2025 | 507.93 | 519.54 | 504.55 | 518.70 | 518.70 | 2.49% | 844,138 |
| Sep 10, 2025 | 506.89 | 510.85 | 504.50 | 506.08 | 506.08 | -0.37% | 627,747 |
| Sep 9, 2025 | 505.67 | 508.56 | 503.39 | 507.96 | 507.96 | 0.07% | 449,963 |
| Sep 8, 2025 | 499.18 | 508.67 | 497.87 | 507.63 | 507.63 | 1.72% | 735,440 |
| Sep 5, 2025 | 502.22 | 503.77 | 492.97 | 499.03 | 499.03 | -0.15% | 565,200 |
| Sep 4, 2025 | 496.00 | 500.35 | 495.56 | 499.76 | 499.76 | 0.67% | 714,300 |
| Sep 3, 2025 | 496.33 | 498.24 | 493.14 | 496.44 | 496.44 | -0.41% | 556,100 |
| Sep 2, 2025 | 503.32 | 503.66 | 496.59 | 498.50 | 498.50 | -2.21% | 721,893 |
| Aug 29, 2025 | 508.44 | 511.90 | 507.74 | 509.76 | 509.76 | 0.06% | 483,603 |