The highest closing price for MOAT last month was $88.27, on April 2. It was down 2% for the month. The latest price is $86.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $85.02 | $86.26 | $84.23 | $86.07 | 573,400 |
April 29 2025 | $84.75 | $85.98 | $84.73 | $85.63 | 808,300 |
April 28 2025 | $85.17 | $85.78 | $84.40 | $85.27 | 594,200 |
April 25 2025 | $84.82 | $85.24 | $84.25 | $85.10 | 662,100 |
April 24 2025 | $83.33 | $85.05 | $82.97 | $85.02 | 909,000 |
April 23 2025 | $83.57 | $84.78 | $82.63 | $82.87 | 1,260,200 |
April 22 2025 | $81.02 | $82.13 | $80.88 | $81.73 | 815,300 |
April 21 2025 | $80.40 | $80.48 | $79.18 | $80.13 | 656,100 |
April 17 2025 | $80.79 | $81.71 | $80.56 | $81.11 | 928,500 |
April 16 2025 | $81.34 | $81.90 | $79.82 | $80.66 | 915,100 |
April 15 2025 | $82.54 | $83.07 | $81.77 | $82.05 | 777,000 |
April 14 2025 | $82.94 | $83.18 | $81.70 | $82.61 | 971,800 |
April 11 2025 | $79.93 | $81.94 | $78.97 | $81.69 | 1,367,600 |
April 10 2025 | $81.61 | $81.62 | $77.66 | $79.91 | 2,086,100 |
April 09 2025 | $75.81 | $83.68 | $75.63 | $83.33 | 2,515,200 |
April 08 2025 | $80.55 | $80.88 | $75.43 | $76.53 | 2,509,300 |
April 07 2025 | $76.85 | $81.54 | $75.57 | $78.52 | 2,557,200 |
April 04 2025 | $81.30 | $81.46 | $78.68 | $78.72 | 2,901,300 |
April 03 2025 | $85.84 | $86.11 | $83.30 | $83.41 | 1,858,800 |
April 02 2025 | $86.96 | $88.62 | $86.89 | $88.27 | 921,400 |
April 01 2025 | $87.79 | $88.04 | $86.80 | $87.65 | 718,300 |
Daily pricing data for MOAT dates back to 4/25/2012, and may be incomplete.
