MOAT has returned 4.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $97.88 | $98.01 | $97.50 | $97.61 | 576,900 |
August 14 2025 | $98.08 | $98.17 | $97.63 | $98.05 | 675,219 |
August 13 2025 | $97.59 | $98.85 | $97.52 | $98.80 | 639,500 |
August 12 2025 | $95.93 | $97.19 | $95.64 | $97.18 | 590,264 |
August 11 2025 | $96.21 | $96.61 | $95.36 | $95.48 | 587,600 |
August 08 2025 | $96.07 | $96.38 | $95.84 | $96.12 | 392,300 |
August 07 2025 | $96.79 | $97.06 | $95.57 | $95.99 | 523,300 |
August 06 2025 | $96.83 | $96.89 | $95.72 | $95.92 | 614,900 |
August 05 2025 | $97.21 | $97.35 | $96.43 | $96.81 | 598,900 |
August 04 2025 | $96.29 | $97.08 | $96.09 | $96.98 | 541,600 |
August 01 2025 | $95.92 | $96.23 | $94.92 | $95.85 | 658,900 |
July 31 2025 | $97.88 | $98.29 | $96.66 | $96.81 | 531,900 |
July 30 2025 | $99.05 | $99.22 | $97.70 | $98.20 | 535,200 |
July 29 2025 | $99.32 | $99.39 | $98.61 | $98.86 | 380,300 |
July 28 2025 | $99.36 | $99.42 | $98.88 | $99.04 | 990,200 |
July 25 2025 | $99.10 | $99.30 | $98.44 | $99.21 | 407,300 |
July 24 2025 | $98.87 | $99.46 | $98.87 | $98.97 | 716,900 |
July 23 2025 | $98.07 | $98.49 | $97.78 | $98.45 | 634,700 |
July 22 2025 | $95.75 | $97.41 | $95.75 | $97.30 | 769,700 |
July 21 2025 | $96.30 | $96.73 | $95.85 | $95.85 | 796,600 |
July 18 2025 | $96.75 | $96.82 | $95.78 | $96.10 | 690,300 |
July 17 2025 | $95.20 | $96.52 | $95.20 | $96.44 | 556,600 |
July 16 2025 | $95.12 | $95.46 | $93.96 | $95.39 | 704,400 |
July 15 2025 | $96.50 | $96.60 | $95.00 | $95.01 | 630,600 |
July 14 2025 | $96.40 | $96.45 | $95.69 | $96.10 | 687,700 |
