Moody's CorporationMCONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $439.06 | $451.98 | $434.53 | $447.36 | 1.27M |
| 2/17/2026 | $430.25 | $433.53 | $420.75 | $423.22 | 1.93M |
| 2/13/2026 | $416.25 | $430.80 | $416.25 | $426.44 | 2.27M |
| 2/12/2026 | $413.14 | $417.73 | $402.28 | $415.09 | 2.08M |
| 2/11/2026 | $418.37 | $423.47 | $410.57 | $412.23 | 2.00M |
| 2/10/2026 | $416.29 | $426.30 | $408.94 | $418.96 | 3.94M |
| 2/9/2026 | $452.04 | $456.34 | $446.10 | $449.47 | 1.89M |
| 2/6/2026 | $461.48 | $465.57 | $447.51 | $452.49 | 1.84M |
| 2/5/2026 | $465.84 | $471.90 | $442.70 | $457.70 | 2.57M |
| 2/4/2026 | $467.43 | $467.59 | $450.15 | $461.21 | 3.18M |
| 2/3/2026 | $502.71 | $502.71 | $469.63 | $471.05 | 2.25M |
| 2/2/2026 | $516.15 | $521.27 | $513.29 | $517.05 | 806,204 |
| 1/30/2026 | $513.01 | $518.89 | $509.99 | $515.56 | 662,231 |
| 1/29/2026 | $517.46 | $521.29 | $509.56 | $515.45 | 904,603 |
| 1/28/2026 | $516.71 | $521.24 | $513.88 | $516.62 | 726,600 |
| 1/27/2026 | $523.71 | $525.93 | $518.34 | $518.87 | 727,816 |
| 1/26/2026 | $524.55 | $528.73 | $521.00 | $525.42 | 445,617 |
| 1/23/2026 | $528.91 | $531.95 | $521.23 | $524.04 | 590,815 |
| 1/22/2026 | $528.19 | $533.84 | $526.03 | $530.24 | 612,453 |
| 1/21/2026 | $520.11 | $530.54 | $518.68 | $524.82 | 611,143 |
| 1/20/2026 | $528.89 | $534.60 | $514.29 | $517.30 | 950,511 |
| 1/16/2026 | $539.60 | $541.30 | $534.59 | $538.92 | 651,900 |
| 1/15/2026 | $538.27 | $546.88 | $536.32 | $539.61 | 701,300 |
| 1/14/2026 | $531.90 | $537.57 | $529.00 | $535.98 | 671,110 |
| 1/13/2026 | $535.82 | $535.93 | $527.79 | $534.90 | 755,829 |
| 1/12/2026 | $527.47 | $536.24 | $526.50 | $535.12 | 657,100 |
| 1/9/2026 | $531.30 | $537.27 | $530.88 | $531.61 | 654,000 |
| 1/8/2026 | $530.49 | $537.14 | $529.56 | $531.17 | 660,305 |
| 1/7/2026 | $535.28 | $540.00 | $531.30 | $531.44 | 681,700 |
| 1/6/2026 | $526.55 | $534.19 | $524.25 | $532.90 | 789,000 |
| 1/5/2026 | $502.50 | $533.04 | $500.00 | $526.88 | 1.28M |
| 1/2/2026 | $509.72 | $510.23 | $496.59 | $498.98 | 753,560 |
| 12/31/2025 | $514.82 | $516.41 | $510.78 | $510.85 | 519,200 |
| 12/30/2025 | $517.00 | $519.06 | $515.31 | $515.75 | 546,804 |
| 12/29/2025 | $520.65 | $522.35 | $518.27 | $519.06 | 361,200 |
| 12/26/2025 | $517.20 | $520.88 | $515.91 | $520.04 | 347,709 |
| 12/24/2025 | $516.00 | $518.76 | $513.52 | $517.28 | 294,500 |
| 12/23/2025 | $508.87 | $515.89 | $508.26 | $515.39 | 568,755 |
| 12/22/2025 | $501.57 | $512.51 | $499.99 | $509.65 | 540,683 |
| 12/19/2025 | $498.71 | $505.20 | $498.64 | $503.08 | 1.30M |
| 12/18/2025 | $501.93 | $505.57 | $497.26 | $497.69 | 1.09M |
| 12/17/2025 | $491.65 | $503.91 | $491.30 | $499.02 | 1.28M |
| 12/16/2025 | $494.49 | $498.59 | $491.42 | $493.00 | 892,820 |
| 12/15/2025 | $490.00 | $490.00 | $486.14 | $487.50 | 1.03M |
| 12/12/2025 | $486.16 | $489.49 | $484.00 | $486.60 | 736,500 |
| 12/11/2025 | $482.51 | $489.43 | $481.00 | $485.51 | 663,800 |
| 12/10/2025 | $485.73 | $486.35 | $473.46 | $479.99 | 2.44M |
| 12/9/2025 | $487.37 | $491.84 | $486.32 | $486.37 | 619,000 |
| 12/8/2025 | $494.09 | $494.60 | $484.27 | $487.13 | 496,200 |
| 12/5/2025 | $488.30 | $498.00 | $487.18 | $496.50 | 557,100 |
| 12/4/2025 | $491.61 | $495.00 | $487.56 | $489.48 | 466,005 |
| 12/3/2025 | $487.87 | $492.56 | $487.27 | $492.01 | 545,401 |
| 12/2/2025 | $488.55 | $491.82 | $485.70 | $487.84 | 717,728 |
| 12/1/2025 | $487.77 | $494.01 | $485.79 | $487.24 | 1.04M |
| 11/28/2025 | $487.50 | $493.72 | $487.16 | $490.78 | 278,637 |
| 11/26/2025 | $484.95 | $490.83 | $480.93 | $487.13 | 548,200 |
| 11/25/2025 | $481.53 | $487.35 | $480.52 | $485.67 | 473,600 |
| 11/24/2025 | $480.00 | $481.48 | $476.65 | $478.75 | 1.52M |
| 11/21/2025 | $476.20 | $483.40 | $473.56 | $479.65 | 707,796 |
| 11/20/2025 | $478.03 | $480.53 | $472.62 | $474.52 | 842,602 |