(MOAT)
CBOE: MOAT
· Real-Time Price · USD
97.78
-0.27 (-0.28%)
At close: Aug 15, 2025, 11:38 AM
MOAT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 98.08 | 98.18 | 97.62 | 98.05 | 98.05 | -0.76% | 675,219 |
Aug 13, 2025 | 97.59 | 98.85 | 97.52 | 98.80 | 98.80 | 1.67% | 639,526 |
Aug 12, 2025 | 95.93 | 97.20 | 95.64 | 97.18 | 97.18 | 1.78% | 590,326 |
Aug 11, 2025 | 96.21 | 96.61 | 95.36 | 95.48 | 95.48 | -0.67% | 587,606 |
Aug 8, 2025 | 96.07 | 96.38 | 95.84 | 96.12 | 96.12 | 0.14% | 392,300 |
Aug 7, 2025 | 96.79 | 97.06 | 95.57 | 95.99 | 95.99 | 0.07% | 523,304 |
Aug 6, 2025 | 96.83 | 96.89 | 95.72 | 95.92 | 95.92 | -0.92% | 614,912 |
Aug 5, 2025 | 97.21 | 97.35 | 96.43 | 96.81 | 96.81 | -0.18% | 598,900 |
Aug 4, 2025 | 96.29 | 97.08 | 96.09 | 96.98 | 96.98 | 1.18% | 541,662 |
Aug 1, 2025 | 95.92 | 96.23 | 94.92 | 95.85 | 95.85 | -0.99% | 658,900 |
Jul 31, 2025 | 97.88 | 98.29 | 96.66 | 96.81 | 96.81 | -1.42% | 531,935 |
Jul 30, 2025 | 99.05 | 99.22 | 97.70 | 98.20 | 98.20 | -0.67% | 535,200 |
Jul 29, 2025 | 99.32 | 99.39 | 98.61 | 98.86 | 98.86 | -0.18% | 380,300 |
Jul 28, 2025 | 99.36 | 99.42 | 98.88 | 99.04 | 99.04 | -0.17% | 990,200 |
Jul 25, 2025 | 99.10 | 99.30 | 98.44 | 99.21 | 99.21 | 0.24% | 407,726 |
Jul 24, 2025 | 98.87 | 99.46 | 98.87 | 98.97 | 98.97 | 0.53% | 716,913 |
Jul 23, 2025 | 98.07 | 98.49 | 97.78 | 98.45 | 98.45 | 1.18% | 634,700 |
Jul 22, 2025 | 95.75 | 97.41 | 95.75 | 97.30 | 97.30 | 1.51% | 769,774 |
Jul 21, 2025 | 96.30 | 96.73 | 95.85 | 95.85 | 95.85 | -0.26% | 796,642 |
Jul 18, 2025 | 96.75 | 96.82 | 95.78 | 96.10 | 96.10 | -0.35% | 690,305 |