The highest closing price for MOO last month was $75.59, on July 23. It was down 1.5% for the month. The latest price is $75.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $72.62 | $72.90 | $72.45 | $72.48 | 52,800 |
July 30 2025 | $73.57 | $73.61 | $72.66 | $72.91 | 35,900 |
July 29 2025 | $73.72 | $73.72 | $73.27 | $73.63 | 103,119 |
July 28 2025 | $74.48 | $74.56 | $73.84 | $73.91 | 28,047 |
July 25 2025 | $74.79 | $74.87 | $74.20 | $74.78 | 14,600 |
July 24 2025 | $75.51 | $75.51 | $74.85 | $74.85 | 116,300 |
July 23 2025 | $74.82 | $75.64 | $74.82 | $75.59 | 82,500 |
July 22 2025 | $72.95 | $74.18 | $72.95 | $74.16 | 85,200 |
July 21 2025 | $73.47 | $73.60 | $72.94 | $72.95 | 93,500 |
July 18 2025 | $73.05 | $73.62 | $73.01 | $73.14 | 91,500 |
July 17 2025 | $72.83 | $73.08 | $72.65 | $72.99 | 106,200 |
July 16 2025 | $73.06 | $73.24 | $72.63 | $72.96 | 338,900 |
July 15 2025 | $74.33 | $74.33 | $73.23 | $73.23 | 81,500 |
July 14 2025 | $74.50 | $74.50 | $73.93 | $74.07 | 49,100 |
July 11 2025 | $74.48 | $74.50 | $74.00 | $74.43 | 116,200 |
July 10 2025 | $74.81 | $75.31 | $74.72 | $74.80 | 51,500 |
July 09 2025 | $75.04 | $75.15 | $74.51 | $75.09 | 15,800 |
July 08 2025 | $74.55 | $75.07 | $74.55 | $74.73 | 35,301 |
July 07 2025 | $74.84 | $75.05 | $74.15 | $74.34 | 75,676 |
July 03 2025 | $75.69 | $75.74 | $75.29 | $75.40 | 60,800 |
July 02 2025 | $74.71 | $75.57 | $74.56 | $75.56 | 66,300 |
July 01 2025 | $73.61 | $74.84 | $73.53 | $74.46 | 29,800 |
Daily pricing data for MOO dates back to 9/5/2007, and may be incomplete.
