MOAT has returned 5.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2025 | $98.71 | $98.88 | $98.07 | $98.33 | 486,368 |
September 08 2025 | $98.80 | $98.80 | $97.88 | $98.76 | 676,353 |
September 05 2025 | $98.19 | $99.13 | $97.99 | $98.53 | 1,076,500 |
September 04 2025 | $97.37 | $97.82 | $96.67 | $97.79 | 820,000 |
September 03 2025 | $97.69 | $97.92 | $96.94 | $97.51 | 527,900 |
September 02 2025 | $97.16 | $97.52 | $96.62 | $97.46 | 464,400 |
August 29 2025 | $98.60 | $98.96 | $98.13 | $98.49 | 497,700 |
August 28 2025 | $98.95 | $98.99 | $98.28 | $98.58 | 627,600 |
August 27 2025 | $98.25 | $98.92 | $98.23 | $98.79 | 425,000 |
August 26 2025 | $98.31 | $98.77 | $98.23 | $98.37 | 488,900 |
August 25 2025 | $98.94 | $99.10 | $98.39 | $98.40 | 457,400 |
August 22 2025 | $97.33 | $99.48 | $97.15 | $99.18 | 531,800 |
August 21 2025 | $97.00 | $97.26 | $96.74 | $96.85 | 378,400 |
August 20 2025 | $97.66 | $97.91 | $96.85 | $97.35 | 644,300 |
August 19 2025 | $97.79 | $98.54 | $97.52 | $97.75 | 586,300 |
August 18 2025 | $97.61 | $98.01 | $97.50 | $97.66 | 466,100 |
August 15 2025 | $97.88 | $98.01 | $97.50 | $97.61 | 576,900 |
August 14 2025 | $98.08 | $98.18 | $97.62 | $98.05 | 675,200 |
August 13 2025 | $97.59 | $98.85 | $97.52 | $98.80 | 639,500 |
August 12 2025 | $95.93 | $97.20 | $95.64 | $97.18 | 590,300 |
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 |
