The highest closing price for MOO last month was $73.11, on November 28. It was up 2.7% for the month. The latest price is $74.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $72.84 | $73.36 | $72.84 | $73.11 | 20,200 |
November 26 2025 | $72.61 | $73.04 | $72.48 | $72.81 | 34,700 |
November 25 2025 | $71.76 | $72.82 | $71.76 | $72.74 | 18,653 |
November 24 2025 | $71.32 | $71.80 | $71.16 | $71.75 | 49,190 |
November 21 2025 | $69.99 | $71.22 | $69.91 | $70.99 | 105,000 |
November 20 2025 | $70.52 | $70.80 | $69.32 | $69.32 | 69,000 |
November 19 2025 | $70.83 | $70.83 | $69.77 | $70.20 | 50,800 |
November 18 2025 | $70.42 | $71.02 | $70.35 | $70.83 | 56,600 |
November 17 2025 | $71.80 | $71.80 | $70.71 | $70.71 | 52,900 |
November 14 2025 | $72.04 | $72.40 | $71.99 | $72.17 | 51,700 |
November 13 2025 | $72.69 | $73.09 | $72.37 | $72.42 | 52,400 |
November 12 2025 | $72.36 | $72.94 | $72.36 | $72.68 | 35,300 |
November 11 2025 | $71.68 | $72.46 | $71.68 | $72.33 | 38,676 |
November 10 2025 | $71.04 | $71.41 | $70.66 | $71.25 | 32,974 |
November 07 2025 | $69.82 | $70.47 | $69.61 | $70.43 | 65,800 |
November 06 2025 | $70.21 | $70.51 | $69.95 | $69.95 | 37,000 |
November 05 2025 | $70.76 | $70.95 | $70.46 | $70.46 | 103,800 |
November 04 2025 | $69.94 | $70.88 | $69.94 | $70.49 | 61,400 |
November 03 2025 | $71.21 | $71.50 | $70.78 | $71.40 | 47,500 |
Daily pricing data for MOO dates back to 9/5/2007, and may be incomplete.
