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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	446.75	447.82	447.82	451.93	441.93	1.06M
February 19, 2026	453.23	449.29	449.29	453.23	441.3	1.61M
February 18, 2026	438.84	450.76	450.76	451.99	434.51	2.36M
February 17, 2026	430.25	423.22	423.22	433.53	420.75	1.93M
February 13, 2026	416.25	426.44	426.44	430.8	416.25	2.27M
February 12, 2026	413.14	415.09	415.09	417.73	402.28	2.08M
February 11, 2026	418.37	412.23	412.23	423.47	410.57	2M
February 10, 2026	416.29	418.96	418.96	426.3	408.94	3.94M
February 09, 2026	452.04	449.47	449.47	456.34	446.1	1.89M
February 06, 2026	461.48	452.49	452.49	465.57	447.51	1.84M
February 05, 2026	465.84	457.7	457.7	471.9	442.7	2.57M
February 04, 2026	467.43	461.21	461.21	467.59	450.15	3.18M
February 03, 2026	502.71	471.05	471.05	502.71	469.63	2.25M
February 02, 2026	516.15	517.05	517.05	521.27	513.29	806,204
January 30, 2026	513.01	515.56	515.56	518.89	509.99	662,231
January 29, 2026	517.46	515.45	515.45	521.29	509.56	904,603
January 28, 2026	516.71	516.62	516.62	521.24	513.88	726,600
January 27, 2026	523.71	518.87	518.87	525.93	518.34	727,816
January 26, 2026	524.55	525.42	525.42	528.73	521	445,617
January 23, 2026	528.91	524.04	524.04	531.95	521.23	590,815
January 22, 2026	528.19	530.24	530.24	533.84	526.03	612,453
January 21, 2026	520.11	524.82	524.82	530.54	518.68	611,143
January 20, 2026	528.89	517.3	517.3	534.6	514.29	950,511
January 16, 2026	539.6	538.92	538.92	541.3	534.59	651,900
January 15, 2026	538.27	539.61	539.61	546.88	536.32	701,300
January 14, 2026	531.9	535.98	535.98	537.57	529	671,110
January 13, 2026	535.82	534.9	534.9	535.93	527.79	755,829
January 12, 2026	527.47	535.12	535.12	536.24	526.5	657,100
January 09, 2026	531.3	531.61	531.61	537.27	530.88	654,000
January 08, 2026	530.01	531.17	531.17	537.14	529.56	510,236
January 07, 2026	535.28	531.44	531.44	540	531.3	681,700
January 06, 2026	526.55	532.9	532.9	534.19	524.25	789,000
January 05, 2026	502.5	526.88	526.88	533.04	500	1.28M
January 02, 2026	509.72	498.98	498.98	510.23	496.59	753,560
December 31, 2025	514.82	510.85	510.85	516.41	510.78	519,200
December 30, 2025	517	515.75	515.75	519.06	515.31	546,804
December 29, 2025	520.65	519.06	519.06	522.35	518.27	361,200
December 26, 2025	517.2	520.04	520.04	520.88	515.91	347,709
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

Moody's Corporation (MCO) NYSE