Moody's CorporationMCONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $470.54 | $474.44 | $468.05 | $472.86 | 695,000 |
| 11/18/2025 | $468.93 | $473.35 | $466.40 | $470.16 | 680,768 |
| 11/17/2025 | $479.48 | $481.04 | $470.92 | $472.12 | 774,657 |
| 11/14/2025 | $490.09 | $490.47 | $478.58 | $479.48 | 756,135 |
| 11/13/2025 | $490.27 | $493.64 | $485.31 | $490.77 | 827,100 |
| 11/12/2025 | $494.40 | $499.00 | $490.41 | $490.84 | 904,161 |
| 11/11/2025 | $486.86 | $495.01 | $485.42 | $493.00 | 575,229 |
| 11/10/2025 | $487.03 | $487.68 | $480.16 | $484.93 | 572,600 |
| 11/7/2025 | $480.60 | $488.15 | $479.17 | $487.98 | 656,100 |
| 11/6/2025 | $482.86 | $488.67 | $479.45 | $482.21 | 577,200 |
| 11/5/2025 | $487.00 | $489.34 | $482.86 | $486.46 | 799,301 |
| 11/4/2025 | $484.92 | $489.32 | $482.73 | $487.46 | 1.13M |
| 11/3/2025 | $478.95 | $485.97 | $474.03 | $485.95 | 871,600 |
| 10/31/2025 | $475.93 | $483.28 | $475.01 | $480.30 | 687,600 |
| 10/30/2025 | $474.27 | $487.53 | $472.89 | $478.97 | 786,053 |
| 10/29/2025 | $487.00 | $488.55 | $469.11 | $471.70 | 1.22M |
| 10/28/2025 | $493.90 | $497.33 | $490.53 | $490.76 | 777,400 |
| 10/27/2025 | $494.99 | $496.83 | $493.11 | $495.08 | 703,964 |
| 10/24/2025 | $483.88 | $491.74 | $482.00 | $490.82 | 748,453 |
| 10/23/2025 | $475.53 | $482.18 | $470.50 | $479.30 | 1.08M |
| 10/22/2025 | $483.35 | $488.87 | $471.41 | $472.79 | 1.69M |
| 10/21/2025 | $477.13 | $486.59 | $474.64 | $484.92 | 1.33M |
| 10/20/2025 | $472.64 | $476.70 | $468.86 | $474.46 | 760,461 |
| 10/17/2025 | $470.32 | $475.01 | $466.19 | $471.04 | 1.38M |
| 10/16/2025 | $478.68 | $479.85 | $466.38 | $468.56 | 818,060 |
| 10/15/2025 | $481.09 | $486.26 | $477.61 | $478.51 | 759,486 |
| 10/14/2025 | $472.13 | $483.50 | $471.62 | $481.25 | 1.08M |