Mr. Cooper Group Inc. - COOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	197	191.27	191.27	197	190.88	704,121
August 14, 2025	195.46	193.6	193.6	199.11	192.16	823,600
August 13, 2025	194.28	202.86	202.86	203.42	194.28	1.3M
August 12, 2025	183.39	191.75	191.75	193.94	183.02	918,100
August 11, 2025	177.36	180.27	180.27	181.92	177.36	799,600
August 08, 2025	185.78	177.36	177.36	185.88	176.91	593,976
August 07, 2025	192.29	185.88	185.88	193.86	184.5	656,700
August 06, 2025	187.9	190.76	190.76	192.69	184.84	952,327
August 05, 2025	178.95	189.34	189.34	190.47	177.08	1.68M
August 04, 2025	174.98	179.14	179.14	179.78	174.06	1.42M
August 01, 2025	163.72	174.26	174.26	180.57	163.35	2.06M
July 31, 2025	157.88	155.72	155.72	160.46	152.7	855,349
July 30, 2025	158.82	154.97	154.97	160.22	153.31	645,517
July 29, 2025	159.05	159.71	159.71	163.84	158.23	691,800
July 28, 2025	156.01	158.32	158.32	158.6	153.83	850,108
July 25, 2025	156.93	157.13	157.13	158.86	154.12	517,330
July 24, 2025	167.67	156.38	156.38	167.86	156.22	972,898
July 23, 2025	178.7	169.29	169.29	178.89	164.88	2.61M
July 22, 2025	163.54	169.12	169.12	173.94	163.14	2.58M
July 21, 2025	153.2	160.81	160.81	163.85	152.98	2.12M
July 18, 2025	149.11	150.43	150.43	151.03	147.09	769,884
July 17, 2025	146.82	148.2	148.2	151	146.24	865,835
July 16, 2025	144.87	146.64	146.64	147	142.22	486,538
July 15, 2025	149.01	143.29	143.29	151.97	142.6	845,993
July 14, 2025	147.17	150.51	150.51	151.32	146.32	841,773
July 11, 2025	146.9	147	147	147.79	144.42	713,400
July 10, 2025	147.55	148.36	148.36	150.17	141.63	1.22M
July 09, 2025	147.13	149.05	149.05	151.63	147.13	1.43M
July 08, 2025	144.35	146.54	146.54	149.87	143.97	920,900
July 07, 2025	149.62	144.36	144.36	149.99	143.65	1.14M
July 03, 2025	152.72	151.31	151.31	152.72	147.94	824,620
July 02, 2025	151.47	153.51	153.51	158	151.47	1.67M
July 01, 2025	148.22	152.18	152.18	154.22	148.19	1.13M
June 30, 2025	151.27	149.21	149.21	151.4	146.11	991,654
June 27, 2025	151.49	149.22	149.22	151.92	148.31	10.01M
June 26, 2025	150.6	151.49	151.49	151.73	146.4	1.36M
June 25, 2025	154.18	150.05	150.05	155.41	149.09	1.17M
June 24, 2025	153.33	155.96	155.96	156.35	151.75	780,040
June 23, 2025	149.06	152.34	152.34	152.42	146.19	936,169
June 20, 2025	145.49	149.12	149.12	151.48	144.38	1.77M
June 18, 2025	138.83	144.57	144.57	147.88	138.83	1.09M
June 17, 2025	144.02	139.63	139.63	144.43	138.89	896,532
June 16, 2025	143.95	144.36	144.36	147.23	141.2	833,504
June 13, 2025	143.98	143.08	143.08	145.39	141.01	529,613
June 12, 2025	141.34	146.52	146.52	147.13	140.25	1.21M
June 11, 2025	135.51	142.78	142.78	142.98	135.51	1.44M
June 10, 2025	132.41	135.45	135.45	136.36	132.03	849,614
June 09, 2025	134.2	132.18	132.18	134.57	129.58	796,896
June 06, 2025	133.79	131.28	131.28	134.02	129.52	572,703
June 05, 2025	129.74	132.06	132.06	139.23	129.74	1.65M
June 04, 2025	131.65	130.07	130.07	135.13	129.62	1.05M
June 03, 2025	128.59	131.59	131.59	132.23	126.65	819,300
June 02, 2025	128.89	128.7	128.7	129.19	124.45	780,300
May 30, 2025	131.67	129.53	129.53	132.89	129.14	675,115
May 29, 2025	132.08	132.73	132.73	135.3	130.15	760,652
May 28, 2025	132.04	131.14	131.14	133.87	131.12	827,700
May 27, 2025	130.16	133.19	133.19	133.22	128.44	935,942
May 23, 2025	124.87	129.5	129.5	130.31	123.65	690,939
May 22, 2025	124.39	127.5	127.5	128.01	123.08	804,610
May 21, 2025	129.55	125.5	125.5	130.44	124.57	1.2M

Mr. Cooper Group Inc. (COOP) NASDAQ