(MOAT)
85.13
0.11 (0.13%)
At close: Apr 25, 2025, 3:59 PM
84.50
-0.74%
After-hours: Apr 25, 2025, 07:48 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 84.82 | 84.82 | 85.24 | 85.24 | 84.25 | 84.25 | 85.10 | 85.10 | n/a | 662,077 |
| Apr 24, 2025 | 83.33 | 83.33 | 85.05 | 85.05 | 82.97 | 82.97 | 85.02 | 85.02 | -0.09% | 909,000 |
| Apr 23, 2025 | 83.57 | 83.57 | 84.78 | 84.78 | 82.63 | 82.63 | 82.87 | 82.87 | -2.53% | 1,260,235 |
| Apr 22, 2025 | 81.02 | 81.02 | 82.13 | 82.13 | 80.88 | 80.88 | 81.73 | 81.73 | -1.38% | 815,342 |
| Apr 21, 2025 | 80.40 | 80.40 | 80.48 | 80.48 | 79.18 | 79.18 | 80.13 | 80.13 | -1.96% | 656,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.