Moody's Corporation - MCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	516	517.28	517.28	518.76	513.52	294,500
December 23, 2025	508.87	515.39	515.39	515.89	508.26	561,992
December 22, 2025	501.57	509.65	509.65	512.51	499.99	529,233
December 19, 2025	498.71	503.08	503.08	505.2	498.64	1.3M
December 18, 2025	501.93	497.69	497.69	505.57	497.26	1.02M
December 17, 2025	491.65	499.02	499.02	503.91	491.3	1.04M
December 16, 2025	494.49	493	493	498.49	491.6	688,420
December 15, 2025	490	487.5	487.5	490	486.14	1.03M
December 12, 2025	486.16	486.6	486.6	489.49	484	736,499
December 11, 2025	482.38	485.57	485.57	489.43	481	459,355
December 10, 2025	485.73	479.99	479.99	486.35	473.46	2.44M
December 09, 2025	487.37	486.37	486.37	491.84	486.32	616,570
December 08, 2025	494.09	487.13	487.13	494.6	484.27	496,200
December 05, 2025	488.3	496.5	496.5	498	487.18	557,100
December 04, 2025	491.61	489.48	489.48	495	487.56	466,005
December 03, 2025	487.87	492.01	492.01	492.56	487.27	545,400
December 02, 2025	488.55	487.84	487.84	491.82	485.7	717,723
December 01, 2025	487.77	487.24	487.24	494.01	485.79	1.04M
November 28, 2025	487.5	490.78	490.78	493.72	487.16	278,637
November 26, 2025	484.95	487.13	487.13	490.83	480.93	548,183
November 25, 2025	481.53	485.67	485.67	487.35	480.52	473,600
November 24, 2025	480	478.75	478.75	481.48	476.65	1.52M
November 21, 2025	476.2	479.65	479.65	483.4	473.56	703,907
November 20, 2025	478.03	474.52	474.52	480.4	472.68	574,998
November 19, 2025	470.54	472.86	472.86	474.44	468.05	692,791
November 18, 2025	468.93	470.16	470.16	473.35	466.4	680,768
November 17, 2025	479.48	472.12	472.12	481.04	470.92	774,657
November 14, 2025	490.09	479.48	479.48	490.47	478.58	756,135
November 13, 2025	490.27	490.77	490.77	493.64	485.31	827,100
November 12, 2025	494.4	490.84	490.84	499	490.41	904,100
November 11, 2025	486.86	493	493	495.01	485.42	575,200
November 10, 2025	487.03	484.93	484.93	487.68	480.16	572,600
November 07, 2025	480.6	487.98	487.98	488.15	479.17	656,100
November 06, 2025	482.86	482.21	482.21	488.67	479.45	577,200
November 05, 2025	487	486.46	486.46	489.34	482.86	799,301
November 04, 2025	484.92	487.46	487.46	489.32	482.73	1.13M
November 03, 2025	478.95	485.95	485.95	485.97	474.03	871,600
October 31, 2025	475.93	480.3	480.3	483.28	475.01	484,726
October 30, 2025	474.27	478.97	478.97	487.53	472.89	786,053
October 29, 2025	487	471.7	471.7	488.55	468.83	1.2M
October 28, 2025	493.76	490.61	490.61	497.33	490.56	585,604
October 27, 2025	494.99	495.08	495.08	496.83	493.11	703,964
October 24, 2025	483.88	490.82	490.82	491.74	482	748,453
October 23, 2025	475.53	479.3	479.3	482.18	470.5	1.08M
October 22, 2025	483.35	472.79	472.79	488.87	471.41	1.64M
October 21, 2025	477.13	484.92	484.92	486.59	475.91	1.33M
October 20, 2025	472.64	474.46	474.46	476.7	468.86	760,461
October 17, 2025	470.32	471.04	471.04	475.01	466.19	1.38M
October 16, 2025	478.68	468.56	468.56	479.85	466.56	815,426
October 15, 2025	481.09	478.51	478.51	486.26	477.61	758,904
October 14, 2025	472.13	481.25	481.25	483.5	471.62	1.08M
October 13, 2025	486.19	473.72	473.72	487.91	466.4	1.61M
October 10, 2025	496.4	484.1	484.1	496.94	483.74	1M
October 09, 2025	492.34	492.46	492.46	495.95	490.84	644,333
October 08, 2025	490.37	490.09	490.09	494.19	487.28	807,500
October 07, 2025	486.18	488.43	488.43	489.26	483.86	919,351
October 06, 2025	485.86	483.45	483.45	488.4	483.34	859,037
October 03, 2025	482.39	485.04	485.04	488.1	482.23	695,725
October 02, 2025	475.41	482.17	482.17	483.82	473.98	822,016
October 01, 2025	477.97	479.82	479.82	482.92	475	906,147

Moody's Corporation (MCO) NYSE