(MOO)
AMEX: MOO
· Real-Time Price · USD
73.90
0.35 (0.48%)
At close: Oct 03, 2025, 3:59 PM
MOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.62 | 74.13 | 73.62 | 73.95 | 73.95 | 0.54% | 33,513 |
| Oct 2, 2025 | 72.78 | 73.61 | 72.78 | 73.55 | 73.55 | 0.75% | 24,446 |
| Oct 1, 2025 | 73.59 | 73.82 | 72.99 | 73.00 | 73.00 | -0.61% | 30,545 |
| Sep 30, 2025 | 73.18 | 73.45 | 72.98 | 73.45 | 73.45 | 0.19% | 21,200 |
| Sep 29, 2025 | 73.64 | 73.69 | 73.19 | 73.31 | 73.31 | -0.45% | 30,744 |
| Sep 26, 2025 | 73.11 | 73.64 | 73.02 | 73.64 | 73.64 | 0.84% | 25,619 |
| Sep 25, 2025 | 73.54 | 73.81 | 72.78 | 73.03 | 73.03 | -1.02% | 43,006 |
| Sep 24, 2025 | 73.22 | 74.07 | 73.20 | 73.78 | 73.78 | 0.52% | 18,926 |
| Sep 23, 2025 | 73.52 | 74.00 | 73.30 | 73.40 | 73.40 | -0.20% | 81,487 |
| Sep 22, 2025 | 73.55 | 73.66 | 73.12 | 73.55 | 73.55 | -0.22% | 135,226 |
| Sep 19, 2025 | 74.01 | 74.01 | 73.58 | 73.71 | 73.71 | -0.59% | 47,633 |
| Sep 18, 2025 | 74.00 | 74.19 | 73.75 | 74.15 | 74.15 | 0.15% | 90,500 |
| Sep 17, 2025 | 74.30 | 74.73 | 73.91 | 74.04 | 74.04 | -0.40% | 68,500 |
| Sep 16, 2025 | 74.15 | 74.44 | 73.84 | 74.34 | 74.34 | 0.36% | 23,511 |
| Sep 15, 2025 | 74.91 | 74.91 | 74.06 | 74.07 | 74.07 | -0.82% | 24,019 |
| Sep 12, 2025 | 74.78 | 74.81 | 74.39 | 74.68 | 74.68 | -0.49% | 56,845 |
| Sep 11, 2025 | 74.44 | 75.13 | 74.44 | 75.05 | 75.05 | 1.19% | 21,200 |
| Sep 10, 2025 | 74.28 | 74.36 | 73.99 | 74.17 | 74.17 | -0.27% | 92,512 |
| Sep 9, 2025 | 74.70 | 74.77 | 74.29 | 74.37 | 74.37 | -0.53% | 34,804 |
| Sep 8, 2025 | 74.54 | 74.77 | 74.19 | 74.77 | 74.77 | 0.44% | 45,300 |
Page 1 of 136