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