(MOAT)
CBOE: MOAT
· Real-Time Price · USD
98.53
0.74 (0.76%)
At close: Sep 05, 2025, 3:00 PM
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 98.19 | 99.13 | 97.99 | 98.53 | 98.53 | 0.76% | 1,076,522 |
| Sep 4, 2025 | 97.37 | 97.82 | 96.67 | 97.79 | 97.79 | 0.29% | 820,000 |
| Sep 3, 2025 | 97.69 | 97.92 | 96.94 | 97.51 | 97.51 | 0.05% | 527,944 |
| Sep 2, 2025 | 97.16 | 97.52 | 96.62 | 97.46 | 97.46 | -1.05% | 464,437 |
| Aug 29, 2025 | 98.60 | 98.96 | 98.13 | 98.49 | 98.49 | -0.09% | 498,071 |
| Aug 28, 2025 | 98.95 | 98.99 | 98.28 | 98.58 | 98.58 | -0.21% | 627,615 |
| Aug 27, 2025 | 98.25 | 98.92 | 98.23 | 98.79 | 98.79 | 0.43% | 425,000 |
| Aug 26, 2025 | 98.31 | 98.77 | 98.23 | 98.37 | 98.37 | -0.03% | 488,968 |
| Aug 25, 2025 | 98.94 | 99.10 | 98.39 | 98.40 | 98.40 | -0.79% | 457,400 |
| Aug 22, 2025 | 97.33 | 99.48 | 97.15 | 99.18 | 99.18 | 2.41% | 531,845 |
| Aug 21, 2025 | 97.00 | 97.26 | 96.74 | 96.85 | 96.85 | -0.51% | 378,403 |
| Aug 20, 2025 | 97.66 | 97.91 | 96.85 | 97.35 | 97.35 | -0.41% | 644,339 |
| Aug 19, 2025 | 97.79 | 98.54 | 97.52 | 97.75 | 97.75 | 0.09% | 586,338 |
| Aug 18, 2025 | 97.61 | 98.01 | 97.50 | 97.66 | 97.66 | 0.05% | 466,232 |
| Aug 15, 2025 | 97.88 | 98.01 | 97.50 | 97.61 | 97.61 | -0.45% | 576,900 |
| Aug 14, 2025 | 98.08 | 98.18 | 97.62 | 98.05 | 98.05 | -0.76% | 675,233 |
| 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 |