(MOO)
AMEX: MOO
· Real-Time Price · USD
73.68
-0.09 (-0.12%)
At close: Aug 18, 2025, 3:59 PM
72.85
-1.13%
After-hours: Aug 18, 2025, 07:22 PM EDT
MOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 73.25 | 73.91 | 73.25 | 73.77 | 73.77 | 0.56% | 52,622 |
| Aug 14, 2025 | 73.52 | 73.52 | 72.89 | 73.36 | 73.36 | -1.32% | 71,749 |
| Aug 13, 2025 | 73.34 | 74.34 | 73.11 | 74.34 | 74.34 | 1.61% | 31,847 |
| Aug 12, 2025 | 73.05 | 73.56 | 72.98 | 73.16 | 73.16 | 0.36% | 23,900 |
| Aug 11, 2025 | 72.77 | 73.13 | 72.63 | 72.90 | 72.90 | 0.18% | 28,802 |
| Aug 8, 2025 | 72.85 | 73.06 | 72.73 | 72.77 | 72.77 | 0.34% | 14,719 |
| Aug 7, 2025 | 72.59 | 72.65 | 72.09 | 72.52 | 72.52 | 0.14% | 106,400 |
| Aug 6, 2025 | 72.91 | 73.00 | 72.37 | 72.42 | 72.42 | -1.08% | 156,900 |
| Aug 5, 2025 | 73.41 | 73.67 | 72.95 | 73.21 | 73.21 | 0.41% | 24,042 |
| Aug 4, 2025 | 72.48 | 73.05 | 72.48 | 72.91 | 72.91 | 1.05% | 25,448 |
| Aug 1, 2025 | 72.76 | 72.76 | 71.90 | 72.15 | 72.15 | -0.46% | 43,523 |
| Jul 31, 2025 | 72.62 | 72.90 | 72.45 | 72.48 | 72.48 | -0.59% | 52,846 |
| Jul 30, 2025 | 73.57 | 73.61 | 72.66 | 72.91 | 72.91 | -0.98% | 35,932 |
| Jul 29, 2025 | 73.72 | 73.72 | 73.27 | 73.63 | 73.63 | -0.38% | 103,119 |
| Jul 28, 2025 | 74.48 | 74.56 | 73.84 | 73.91 | 73.91 | -1.16% | 28,047 |
| Jul 25, 2025 | 74.79 | 74.87 | 74.20 | 74.78 | 74.78 | -0.09% | 14,600 |
| Jul 24, 2025 | 75.51 | 75.51 | 74.85 | 74.85 | 74.85 | -0.98% | 116,301 |
| Jul 23, 2025 | 74.82 | 75.64 | 74.82 | 75.59 | 75.59 | 1.93% | 82,500 |
| Jul 22, 2025 | 72.95 | 74.18 | 72.95 | 74.16 | 74.16 | 1.66% | 85,342 |
| Jul 21, 2025 | 73.47 | 73.60 | 72.94 | 72.95 | 72.95 | -0.26% | 93,547 |