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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	210	213.11	213.11	216.79	205	1.01M
September 04, 2025	190.22	202.61	202.61	203.26	190.22	731,300
September 03, 2025	182.83	189.24	189.24	190.53	181.43	544,100
September 02, 2025	183.26	182.29	182.29	183.88	176	1.03M
August 29, 2025	189.96	188.53	188.53	191.88	187.02	814,700
August 28, 2025	192.3	188.29	188.29	192.48	184.9	787,542
August 27, 2025	197.19	190.98	190.98	198.8	190.7	1.42M
August 26, 2025	192.42	193	193	194.44	190.15	612,343
August 25, 2025	197.98	193	193	199.11	192.4	372,000
August 22, 2025	183.01	198.98	198.98	202.24	182.45	1.04M
August 21, 2025	183	183.44	183.44	183.62	178.54	534,900
August 20, 2025	190.84	185.58	185.58	191.8	185.36	514,920
August 19, 2025	186.22	191.22	191.22	191.41	185	584,977
August 18, 2025	191.11	185.53	185.53	191.11	183.75	641,600
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

Mr. Cooper Group Inc. (COOP) NASDAQ