MOOD(MOOD)
MOOD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $44.79 | $44.79 | $44.61 | $44.67 | 12,049 |
| 10/13/2026 | $44.89 | $44.93 | $44.86 | $44.92 | 6,300 |
| 10/12/2026 | $45.02 | $45.04 | $44.97 | $44.98 | 5,057 |
| 10/9/2026 | $44.97 | $45.03 | $44.95 | $44.99 | 44,600 |
| 10/8/2026 | $44.92 | $44.92 | $44.78 | $44.85 | 15,000 |
| 10/7/2026 | $44.87 | $44.98 | $44.87 | $44.97 | 31,306 |
| 10/6/2026 | $44.93 | $45.11 | $44.93 | $45.01 | 14,908 |
| 10/5/2026 | $44.86 | $45.02 | $44.86 | $44.94 | 17,036 |
| 10/2/2026 | $44.84 | $44.87 | $44.77 | $44.79 | 66,747 |
| 10/1/2026 | $44.60 | $44.68 | $44.51 | $44.65 | 88,910 |
| 9/30/2026 | $44.64 | $44.69 | $44.57 | $44.57 | 16,700 |
| 9/29/2026 | $44.61 | $44.62 | $44.53 | $44.59 | 68,604 |
| 9/28/2026 | $44.77 | $44.77 | $44.54 | $44.57 | 96,562 |
| 9/25/2026 | $44.66 | $44.71 | $44.66 | $44.69 | 27,713 |
| 9/24/2026 | $44.63 | $44.71 | $44.60 | $44.68 | 9,800 |
| 9/23/2026 | $44.63 | $44.68 | $44.63 | $44.66 | 7,510 |
| 9/22/2026 | $44.68 | $44.76 | $44.68 | $44.72 | 12,100 |
| 9/21/2026 | $44.60 | $44.70 | $44.54 | $44.68 | 12,100 |
| 9/18/2026 | $44.48 | $44.49 | $44.43 | $44.49 | 18,100 |
| 9/17/2026 | $44.48 | $44.48 | $44.42 | $44.46 | 65,500 |
| 9/16/2026 | $44.39 | $44.41 | $44.30 | $44.33 | 10,103 |
| 9/15/2026 | $44.40 | $44.40 | $44.27 | $44.31 | 7,300 |
| 9/14/2026 | $44.31 | $44.41 | $44.31 | $44.38 | 5,508 |
| 9/11/2026 | $44.45 | $44.45 | $44.39 | $44.42 | 742 |
| 9/10/2026 | $44.31 | $44.32 | $44.24 | $44.27 | 37,300 |
| 9/9/2026 | $44.37 | $44.38 | $44.35 | $44.35 | 8,613 |
| 9/8/2026 | $44.60 | $44.60 | $44.44 | $44.44 | 37,625 |
| 9/4/2026 | $44.57 | $44.58 | $44.50 | $44.56 | 94,636 |
| 9/3/2026 | $44.48 | $44.63 | $44.48 | $44.59 | 12,000 |
| 9/2/2026 | $44.84 | $44.84 | $44.39 | $44.47 | 21,421 |
| 9/1/2026 | $44.45 | $44.49 | $44.38 | $44.40 | 89,723 |
| 8/31/2026 | $44.50 | $44.55 | $44.47 | $44.52 | 7,277 |
| 8/28/2026 | $44.63 | $44.67 | $44.56 | $44.59 | 7,600 |
| 8/27/2026 | $44.62 | $44.64 | $44.58 | $44.61 | 1,925 |
| 8/26/2026 | $44.54 | $44.54 | $44.50 | $44.54 | 29,000 |
| 8/25/2026 | $44.54 | $44.54 | $44.46 | $44.54 | 128,600 |
| 8/24/2026 | $44.38 | $44.45 | $44.37 | $44.42 | 6,334 |
| 8/21/2026 | $44.38 | $44.42 | $44.34 | $44.37 | 16,580 |
| 8/20/2026 | $44.37 | $44.41 | $44.29 | $44.30 | 7,724 |
| 8/19/2026 | $44.47 | $44.55 | $44.44 | $44.46 | 12,800 |
| 8/18/2026 | $44.34 | $44.37 | $44.34 | $44.35 | 2,700 |
| 8/17/2026 | $44.60 | $44.63 | $44.51 | $44.51 | 10,647 |
| 8/14/2026 | $44.64 | $44.68 | $44.57 | $44.64 | 20,010 |
| 8/13/2026 | $44.53 | $44.59 | $44.50 | $44.56 | 27,115 |
| 8/12/2026 | $44.42 | $44.54 | $44.42 | $44.46 | 3,100 |
| 8/11/2026 | $44.35 | $44.46 | $44.31 | $44.31 | 25,837 |
| 8/10/2026 | $44.20 | $44.30 | $44.19 | $44.30 | 5,900 |
| 8/7/2026 | $43.97 | $44.08 | $43.96 | $44.01 | 8,208 |
| 8/6/2026 | $43.90 | $43.92 | $43.87 | $43.87 | 8,342 |
| 8/5/2026 | $44.06 | $44.11 | $43.89 | $43.89 | 15,747 |
| 8/4/2026 | $43.64 | $43.99 | $43.60 | $43.98 | 25,016 |
| 8/3/2026 | $43.44 | $43.65 | $43.41 | $43.65 | 26,814 |
| 7/31/2026 | $43.40 | $43.56 | $43.40 | $43.53 | 40,297 |
| 7/30/2026 | $43.35 | $43.51 | $43.33 | $43.51 | 15,800 |
| 7/29/2026 | $43.40 | $43.41 | $43.17 | $43.17 | 8,528 |
| 7/28/2026 | $43.38 | $43.50 | $43.34 | $43.39 | 5,045 |
| 7/27/2026 | $43.52 | $43.53 | $43.43 | $43.51 | 5,816 |
| 7/24/2026 | $43.54 | $43.71 | $43.49 | $43.54 | 8,662 |
| 7/23/2026 | $43.56 | $43.65 | $43.48 | $43.54 | 4,300 |
| 7/22/2026 | $43.89 | $43.92 | $43.82 | $43.85 | 7,752 |
| 7/21/2026 | $43.56 | $43.80 | $43.56 | $43.80 | 3,706 |
| 7/20/2026 | $43.57 | $43.58 | $43.35 | $43.35 | 46,832 |
| 7/17/2026 | $43.12 | $43.59 | $43.03 | $43.46 | 4,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
