MOAT has returned -0.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 25 2025 | $92.50 | $92.52 | $91.95 | $92.38 | 686,317 |
June 24 2025 | $92.16 | $92.58 | $91.95 | $92.47 | 1,112,699 |
June 23 2025 | $90.70 | $91.50 | $90.07 | $91.44 | 853,376 |
June 20 2025 | $91.42 | $91.45 | $90.34 | $90.62 | 998,700 |
June 18 2025 | $91.07 | $91.45 | $90.65 | $90.80 | 1,009,300 |
June 17 2025 | $91.65 | $91.81 | $90.87 | $90.98 | 1,274,500 |
June 16 2025 | $91.58 | $92.30 | $91.31 | $92.19 | 777,200 |
June 13 2025 | $91.67 | $92.11 | $90.86 | $91.01 | 1,235,000 |
June 12 2025 | $92.20 | $92.74 | $92.00 | $92.63 | 689,900 |
June 11 2025 | $93.11 | $93.17 | $92.12 | $92.55 | 981,800 |
June 10 2025 | $92.10 | $93.27 | $92.08 | $93.00 | 1,159,200 |
June 09 2025 | $91.52 | $92.39 | $91.47 | $91.97 | 872,000 |
June 06 2025 | $91.02 | $91.43 | $90.89 | $91.15 | 668,400 |
June 05 2025 | $90.64 | $91.18 | $90.06 | $90.25 | 1,107,900 |
June 04 2025 | $90.64 | $91.19 | $90.47 | $90.81 | 999,600 |
June 03 2025 | $89.40 | $90.54 | $88.97 | $90.44 | 1,381,500 |
June 02 2025 | $89.31 | $89.66 | $88.53 | $89.56 | 907,700 |
May 30 2025 | $89.70 | $89.92 | $88.80 | $89.63 | 1,051,200 |
May 29 2025 | $90.03 | $90.30 | $89.28 | $89.95 | 1,219,500 |
May 28 2025 | $90.09 | $90.27 | $88.98 | $89.09 | 675,100 |
May 27 2025 | $89.33 | $90.17 | $89.04 | $90.09 | 595,400 |
May 23 2025 | $87.79 | $88.55 | $87.68 | $88.23 | 738,700 |
May 22 2025 | $89.06 | $89.47 | $88.58 | $88.92 | 839,900 |
May 21 2025 | $90.54 | $90.64 | $88.95 | $88.99 | 911,600 |
May 20 2025 | $90.97 | $91.49 | $90.77 | $91.19 | 737,700 |
