The highest closing price for MOAT last month was $99.21, on July 25. It was up 3.4% for the month. The latest price is $98.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
July 11 2025 | $96.89 | $96.91 | $96.38 | $96.52 | 517,800 |
July 10 2025 | $96.85 | $97.96 | $96.66 | $97.47 | 726,400 |
July 09 2025 | $96.73 | $97.11 | $95.89 | $96.63 | 761,200 |
July 08 2025 | $96.18 | $97.07 | $96.01 | $96.42 | 783,700 |
July 07 2025 | $96.61 | $96.78 | $95.57 | $95.97 | 951,200 |
July 03 2025 | $96.83 | $97.09 | $96.64 | $96.86 | 381,500 |
July 02 2025 | $95.42 | $96.60 | $95.29 | $96.57 | 902,400 |
July 01 2025 | $93.61 | $95.95 | $93.60 | $95.47 | 981,900 |
Daily pricing data for MOAT dates back to 4/25/2012, and may be incomplete.
