Moodys Corporation (MCO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 473.00 | 480.71 | 472.33 | 477.75 | +0.98% | 695,700 |
| 2026-08-06 | 481.73 | 485.06 | 470.53 | 473.13 | -2.24% | 821,000 |
| 2026-08-05 | 488.26 | 489.95 | 479.27 | 483.98 | +0.06% | 789,800 |
| 2026-08-04 | 479.69 | 486.87 | 479.69 | 483.67 | +0.06% | 541,700 |
| 2026-08-03 | 484.13 | 491.10 | 477.16 | 483.36 | +1.04% | 700,000 |
| 2026-07-31 | 477.89 | 481.59 | 471.78 | 478.38 | -0.80% | 843,900 |
| 2026-07-30 | 478.91 | 483.24 | 470.49 | 482.26 | -0.20% | 823,200 |
| 2026-07-29 | 484.17 | 489.61 | 480.88 | 483.24 | -0.20% | 938,000 |
| 2026-07-28 | 486.06 | 488.81 | 478.33 | 484.20 | -0.36% | 1,011,300 |
| 2026-07-27 | 478.97 | 491.22 | 478.27 | 485.96 | +3.07% | 905,000 |
| 2026-07-24 | 475.91 | 479.21 | 468.37 | 471.50 | -0.16% | 935,400 |
| 2026-07-23 | 480.00 | 484.47 | 472.01 | 472.24 | -3.57% | 1,046,000 |
| 2026-07-22 | 493.48 | 493.99 | 482.96 | 489.70 | -0.22% | 1,281,300 |
| 2026-07-21 | 491.68 | 496.87 | 482.69 | 490.77 | -2.89% | 1,434,100 |
| 2026-07-20 | 508.24 | 510.01 | 502.09 | 505.37 | -1.07% | 774,500 |
| 2026-07-17 | 517.96 | 523.31 | 507.32 | 510.86 | -1.57% | 1,326,300 |
| 2026-07-16 | 509.33 | 519.09 | 508.16 | 519.02 | +2.89% | 935,500 |
| 2026-07-15 | 498.76 | 512.00 | 497.37 | 504.46 | +1.97% | 832,900 |
| 2026-07-14 | 487.00 | 495.75 | 480.00 | 494.73 | -0.20% | 652,200 |
| 2026-07-13 | 491.72 | 497.82 | 491.71 | 495.72 | +1.73% | 568,800 |
| 2026-07-10 | 491.49 | 496.10 | 483.81 | 487.28 | +0.05% | 510,700 |
| 2026-07-09 | 482.30 | 487.37 | 478.27 | 487.02 | +0.40% | 528,400 |
| 2026-07-08 | 496.36 | 496.96 | 483.19 | 485.10 | -3.07% | 585,300 |
| 2026-07-07 | 501.46 | 504.91 | 498.11 | 500.49 | +0.34% | 824,100 |
| 2026-07-06 | 492.35 | 499.97 | 480.63 | 498.78 | +1.69% | 863,800 |
| 2026-07-02 | 474.27 | 490.74 | 474.27 | 490.51 | +4.72% | 933,200 |
| 2026-07-01 | 455.49 | 474.39 | 454.00 | 468.38 | +3.41% | 1,080,600 |
| 2026-06-30 | 450.28 | 457.54 | 447.14 | 452.92 | +0.04% | 1,031,900 |
| 2026-06-29 | 452.48 | 455.62 | 448.54 | 452.73 | +0.60% | 848,800 |
| 2026-06-26 | 437.85 | 451.85 | 437.51 | 450.01 | +2.54% | 2,819,900 |
| 2026-06-25 | 450.37 | 459.78 | 438.14 | 438.85 | -2.43% | 1,181,100 |
| 2026-06-24 | 446.26 | 455.95 | 443.24 | 449.79 | +1.31% | 971,700 |
| 2026-06-23 | 450.03 | 452.40 | 442.29 | 443.97 | -0.75% | 1,095,700 |
| 2026-06-22 | 448.64 | 453.82 | 445.24 | 447.33 | -0.74% | 969,600 |
| 2026-06-18 | 457.63 | 460.25 | 448.85 | 450.67 | -1.22% | 1,964,400 |
| 2026-06-17 | 466.50 | 472.43 | 455.73 | 456.22 | -2.60% | 1,285,400 |
| 2026-06-16 | 460.34 | 471.40 | 459.22 | 468.41 | +3.16% | 1,301,000 |
| 2026-06-15 | 450.76 | 460.88 | 450.71 | 454.06 | +1.39% | 964,700 |
| 2026-06-12 | 445.00 | 448.48 | 438.17 | 447.85 | +1.36% | 672,300 |
| 2026-06-11 | 449.59 | 450.50 | 438.41 | 441.82 | -1.97% | 1,174,700 |
| 2026-06-10 | 447.00 | 454.10 | 444.33 | 450.69 | +0.17% | 553,700 |
| 2026-06-09 | 443.71 | 452.50 | 441.70 | 449.94 | +1.39% | 901,100 |
| 2026-06-08 | 451.13 | 451.41 | 443.18 | 443.76 | -1.68% | 776,000 |
| 2026-06-05 | 451.69 | 454.22 | 447.85 | 451.35 | +0.49% | 660,500 |
| 2026-06-04 | 455.27 | 460.52 | 447.92 | 449.15 | +0.17% | 979,100 |
| 2026-06-03 | 450.00 | 451.02 | 441.79 | 448.39 | -1.15% | 853,800 |
| 2026-06-02 | 460.63 | 462.00 | 446.66 | 453.60 | -2.28% | 1,040,500 |
| 2026-06-01 | 453.67 | 465.67 | 448.96 | 464.20 | +2.42% | 894,100 |
| 2026-05-29 | 448.91 | 459.24 | 448.41 | 453.25 | +0.62% | 2,126,900 |
| 2026-05-28 | 454.12 | 455.75 | 447.84 | 450.45 | -0.25% | 1,003,800 |
| 2026-05-27 | 452.34 | 457.49 | 448.26 | 451.56 | +0.10% | 910,500 |
| 2026-05-26 | 450.24 | 454.81 | 446.43 | 451.10 | +0.44% | 842,700 |
| 2026-05-22 | 446.00 | 452.85 | 445.62 | 449.12 | +0.84% | 502,900 |
| 2026-05-21 | 440.18 | 447.56 | 436.20 | 445.37 | +0.25% | 1,046,700 |
| 2026-05-20 | 434.37 | 445.45 | 427.89 | 444.27 | +2.25% | 1,162,000 |
| 2026-05-19 | 445.74 | 448.00 | 434.29 | 434.49 | -2.01% | 1,316,400 |
| 2026-05-18 | 427.01 | 443.61 | 427.01 | 443.41 | +3.38% | 1,107,400 |
| 2026-05-15 | 432.48 | 438.23 | 426.21 | 428.90 | -0.87% | 1,262,500 |
| 2026-05-14 | 440.51 | 443.45 | 432.37 | 432.68 | -1.29% | 1,108,900 |
| 2026-05-13 | 446.87 | 447.35 | 432.35 | 438.32 | -2.97% | 1,043,900 |
| 2026-05-12 | 449.61 | 458.67 | 447.21 | 451.75 | +0.75% | 1,030,700 |
| 2026-05-11 | 448.16 | 452.68 | 446.36 | 448.39 | -0.65% | 924,500 |
| 2026-05-08 | 457.10 | 459.14 | 446.96 | 451.32 | -1.26% | 762,800 |
| 2026-05-07 | 446.08 | 458.00 | 444.54 | 457.10 | +1.89% | 1,033,400 |
| 2026-05-06 | 458.29 | 459.99 | 446.88 | 448.64 | -1.30% | 1,216,700 |
| 2026-05-05 | 450.01 | 460.50 | 442.22 | 454.55 | +1.11% | 1,126,900 |
| 2026-05-04 | 453.97 | 460.83 | 449.18 | 449.56 | -1.36% | 771,900 |
| 2026-05-01 | 466.39 | 469.88 | 455.74 | 455.77 | -1.32% | 811,300 |
| 2026-04-30 | 456.94 | 462.82 | 453.94 | 461.85 | +0.38% | 1,070,800 |
| 2026-04-29 | 456.78 | 462.18 | 452.74 | 460.11 | +0.46% | 1,080,800 |
| 2026-04-28 | 464.94 | 470.64 | 457.53 | 457.99 | -0.60% | 1,281,500 |
| 2026-04-27 | 453.91 | 462.80 | 453.91 | 460.74 | +1.03% | 1,157,700 |
| 2026-04-24 | 453.10 | 458.85 | 453.10 | 456.05 | +0.82% | 792,900 |
| 2026-04-23 | 460.72 | 463.00 | 448.01 | 452.35 | -3.08% | 1,249,200 |
| 2026-04-22 | 474.27 | 482.54 | 464.57 | 466.72 | +1.55% | 1,583,100 |
| 2026-04-21 | 461.90 | 473.38 | 458.98 | 459.59 | -0.07% | 1,687,900 |
| 2026-04-20 | 453.68 | 461.02 | 452.66 | 459.91 | +1.00% | 1,209,000 |
| 2026-04-17 | 452.26 | 459.27 | 450.19 | 455.35 | +1.55% | 1,539,800 |
| 2026-04-16 | 450.00 | 455.36 | 446.78 | 448.42 | +0.36% | 932,100 |
| 2026-04-15 | 439.54 | 449.98 | 439.03 | 446.81 | +2.00% | 792,400 |
| 2026-04-14 | 440.65 | 443.91 | 436.22 | 438.06 | -0.35% | 890,200 |
| 2026-04-13 | 425.26 | 439.94 | 425.26 | 439.61 | +2.85% | 710,700 |
| 2026-04-10 | 436.19 | 438.87 | 424.40 | 427.41 | -2.47% | 1,061,900 |
| 2026-04-09 | 443.46 | 445.42 | 432.03 | 438.22 | -2.10% | 949,600 |
| 2026-04-08 | 450.25 | 454.92 | 445.42 | 447.62 | +2.20% | 786,700 |
| 2026-04-07 | 442.24 | 444.21 | 436.77 | 438.00 | -1.37% | 685,500 |
| 2026-04-06 | 439.18 | 445.52 | 438.46 | 444.10 | +0.75% | 457,200 |
| 2026-04-02 | 432.42 | 445.69 | 430.01 | 440.79 | +0.46% | 793,900 |
| 2026-04-01 | 437.77 | 440.52 | 425.97 | 438.78 | +0.58% | 1,111,700 |
| 2026-03-31 | 438.53 | 439.36 | 427.14 | 436.25 | +0.97% | 1,008,500 |
| 2026-03-30 | 428.95 | 435.70 | 427.32 | 432.05 | +1.70% | 950,700 |
| 2026-03-27 | 427.81 | 431.45 | 422.20 | 424.84 | -1.72% | 1,125,300 |
| 2026-03-26 | 423.98 | 435.09 | 423.98 | 432.28 | +0.99% | 1,281,000 |
| 2026-03-25 | 433.41 | 438.52 | 422.35 | 428.05 | -0.10% | 1,124,100 |
| 2026-03-24 | 436.77 | 436.77 | 426.49 | 428.46 | -2.86% | 1,393,200 |
| 2026-03-23 | 443.24 | 446.40 | 438.13 | 441.07 | +1.37% | 1,215,800 |
| 2026-03-20 | 435.58 | 439.33 | 432.29 | 435.12 | -0.16% | 1,899,900 |
| 2026-03-19 | 431.60 | 441.16 | 431.60 | 435.80 | -0.65% | 1,217,000 |
| 2026-03-18 | 435.87 | 444.36 | 434.85 | 438.67 | -0.54% | 1,432,000 |
| 2026-03-17 | 437.42 | 446.19 | 436.20 | 441.03 | +1.93% | 1,109,900 |
| 2026-03-16 | 433.80 | 439.06 | 432.24 | 432.69 | +0.62% | 1,129,500 |
| 2026-03-13 | 430.85 | 432.82 | 427.05 | 430.01 | +0.83% | 1,265,300 |
| 2026-03-12 | 439.05 | 439.05 | 422.16 | 426.47 | -4.36% | 2,460,100 |
| 2026-03-11 | 452.00 | 455.76 | 430.32 | 445.93 | -1.39% | 1,562,600 |
| 2026-03-10 | 461.25 | 461.25 | 447.64 | 452.23 | -2.26% | 1,282,800 |
| 2026-03-09 | 464.44 | 467.13 | 447.52 | 462.69 | -1.97% | 1,297,900 |
| 2026-03-06 | 463.95 | 472.71 | 460.50 | 471.97 | +0.41% | 1,434,600 |
| 2026-03-05 | 466.61 | 477.30 | 466.23 | 470.05 | -0.20% | 1,904,100 |
| 2026-03-04 | 465.87 | 475.97 | 463.73 | 471.01 | +1.45% | 1,395,100 |
| 2026-03-03 | 458.23 | 469.00 | 454.40 | 464.30 | -0.39% | 1,786,400 |
| 2026-03-02 | 469.50 | 471.98 | 463.00 | 466.10 | -2.41% | 1,974,000 |
| 2026-02-27 | 475.06 | 483.92 | 473.06 | 477.59 | -0.39% | 1,788,400 |
| 2026-02-26 | 467.89 | 481.80 | 467.89 | 479.47 | +3.47% | 1,744,500 |
| 2026-02-25 | 455.00 | 466.05 | 454.49 | 463.37 | +2.39% | 1,752,900 |
| 2026-02-24 | 438.02 | 453.13 | 436.85 | 452.57 | +3.54% | 1,506,800 |
| 2026-02-23 | 445.08 | 451.11 | 436.29 | 437.11 | -2.39% | 1,405,100 |
| 2026-02-20 | 446.75 | 451.93 | 441.93 | 447.82 | -0.33% | 1,064,900 |
| 2026-02-19 | 453.23 | 453.23 | 441.30 | 449.29 | -0.33% | 1,605,800 |
| 2026-02-18 | 438.84 | 451.99 | 434.51 | 450.76 | +6.51% | 2,360,000 |
| 2026-02-17 | 430.25 | 433.53 | 420.75 | 423.22 | -0.76% | 1,933,400 |
| 2026-02-13 | 416.25 | 430.80 | 416.25 | 426.44 | +2.73% | 2,273,100 |
| 2026-02-12 | 413.14 | 417.73 | 402.28 | 415.09 | +0.69% | 2,082,700 |
| 2026-02-11 | 418.37 | 423.47 | 410.57 | 412.23 | -1.61% | 2,002,700 |
| 2026-02-10 | 416.29 | 426.30 | 408.94 | 418.96 | -6.79% | 3,939,300 |
| 2026-02-09 | 452.04 | 456.34 | 446.10 | 449.47 | -0.67% | 1,887,900 |
| 2026-02-06 | 461.48 | 465.57 | 447.51 | 452.49 | -1.14% | 1,836,500 |
| 2026-02-05 | 465.84 | 471.90 | 442.70 | 457.70 | -0.76% | 2,568,500 |
| 2026-02-04 | 467.43 | 467.59 | 450.15 | 461.21 | -2.09% | 3,180,400 |
| 2026-02-03 | 502.71 | 502.71 | 469.63 | 471.05 | -8.90% | 2,247,700 |
| 2026-02-02 | 516.15 | 521.27 | 513.29 | 517.05 | +0.29% | 806,200 |
| 2026-01-30 | 513.01 | 518.89 | 509.99 | 515.56 | +0.02% | 662,100 |
| 2026-01-29 | 517.46 | 521.29 | 509.56 | 515.45 | -0.23% | 904,600 |
| 2026-01-28 | 516.71 | 521.24 | 513.88 | 516.62 | -0.43% | 726,600 |
| 2026-01-27 | 523.71 | 525.93 | 518.34 | 518.87 | -1.25% | 727,800 |
| 2026-01-26 | 524.55 | 528.73 | 521.00 | 525.42 | +0.26% | 445,600 |
| 2026-01-23 | 528.91 | 531.95 | 521.23 | 524.04 | -1.17% | 590,400 |
| 2026-01-22 | 528.19 | 533.84 | 526.03 | 530.24 | +1.03% | 612,400 |
| 2026-01-21 | 520.11 | 530.54 | 518.68 | 524.82 | +1.45% | 611,100 |
| 2026-01-20 | 528.89 | 534.60 | 514.30 | 517.30 | -4.01% | 950,500 |
| 2026-01-16 | 539.60 | 541.30 | 534.59 | 538.92 | -0.13% | 651,900 |
| 2026-01-15 | 538.27 | 546.88 | 536.32 | 539.61 | +0.68% | 701,300 |
| 2026-01-14 | 531.90 | 537.57 | 529.00 | 535.98 | +0.20% | 671,100 |
| 2026-01-13 | 535.82 | 535.93 | 527.80 | 534.90 | -0.04% | 755,800 |
| 2026-01-12 | 527.47 | 536.24 | 526.50 | 535.12 | +0.66% | 657,100 |
| 2026-01-09 | 531.30 | 537.27 | 530.88 | 531.61 | +0.08% | 654,000 |
| 2026-01-08 | 530.49 | 537.14 | 529.56 | 531.17 | -0.05% | 660,300 |
| 2026-01-07 | 535.28 | 540.00 | 531.30 | 531.44 | -0.27% | 681,700 |
| 2026-01-06 | 526.55 | 534.19 | 524.25 | 532.90 | +1.14% | 789,000 |
| 2026-01-05 | 502.50 | 533.04 | 500.00 | 526.88 | +5.59% | 1,284,400 |
| 2026-01-02 | 509.72 | 510.23 | 496.59 | 498.98 | -2.32% | 753,500 |
| 2025-12-31 | 514.82 | 516.41 | 510.78 | 510.85 | -0.95% | 519,200 |
| 2025-12-30 | 517.00 | 519.06 | 515.31 | 515.75 | -0.64% | 546,800 |
| 2025-12-29 | 520.65 | 522.35 | 518.27 | 519.06 | -0.19% | 361,200 |
| 2025-12-26 | 517.20 | 520.88 | 515.91 | 520.04 | +0.53% | 347,700 |
| 2025-12-24 | 516.00 | 518.76 | 513.52 | 517.28 | +0.37% | 294,500 |
| 2025-12-23 | 508.87 | 515.89 | 508.26 | 515.39 | +1.13% | 568,700 |
| 2025-12-22 | 501.57 | 512.51 | 499.99 | 509.65 | +1.31% | 540,600 |
| 2025-12-19 | 498.71 | 505.20 | 498.64 | 503.08 | +1.08% | 1,297,100 |
| 2025-12-18 | 501.93 | 505.57 | 497.26 | 497.69 | -0.27% | 1,092,600 |
| 2025-12-17 | 491.65 | 503.91 | 491.30 | 499.02 | +1.22% | 1,279,300 |
| 2025-12-16 | 494.49 | 498.59 | 491.42 | 493.00 | +1.13% | 892,800 |
| 2025-12-15 | 490.00 | 490.00 | 486.14 | 487.50 | +0.18% | 1,028,200 |
| 2025-12-12 | 486.16 | 489.49 | 484.00 | 486.60 | +0.22% | 736,500 |
| 2025-12-11 | 482.51 | 489.43 | 481.00 | 485.51 | +1.15% | 663,800 |
| 2025-12-10 | 485.73 | 486.35 | 473.46 | 479.99 | -1.31% | 2,442,500 |
| 2025-12-09 | 487.37 | 491.84 | 486.32 | 486.37 | -0.16% | 619,000 |
| 2025-12-08 | 494.09 | 494.60 | 484.27 | 487.13 | -1.89% | 496,200 |
| 2025-12-05 | 488.30 | 498.00 | 487.18 | 496.50 | +1.43% | 557,100 |
| 2025-12-04 | 491.61 | 495.00 | 487.56 | 489.48 | -0.51% | 466,000 |
| 2025-12-03 | 487.87 | 492.56 | 487.27 | 492.01 | +0.85% | 545,400 |
| 2025-12-02 | 488.55 | 491.82 | 485.70 | 487.84 | +0.12% | 717,700 |
| 2025-12-01 | 487.77 | 494.01 | 485.79 | 487.24 | -0.72% | 1,037,000 |
| 2025-11-28 | 487.50 | 493.72 | 487.16 | 490.78 | +0.75% | 278,600 |
| 2025-11-26 | 484.95 | 490.83 | 480.93 | 487.13 | +0.30% | 548,200 |
| 2025-11-25 | 481.53 | 487.35 | 480.52 | 485.67 | +1.45% | 473,600 |
| 2025-11-24 | 480.00 | 481.48 | 476.65 | 478.75 | -0.19% | 1,519,000 |
| 2025-11-21 | 476.20 | 483.40 | 473.56 | 479.65 | +1.08% | 707,600 |
| 2025-11-20 | 478.03 | 480.53 | 472.62 | 474.52 | +0.35% | 842,500 |
| 2025-11-19 | 470.54 | 474.44 | 468.05 | 472.86 | +0.57% | 695,000 |
| 2025-11-18 | 468.93 | 473.35 | 466.40 | 470.16 | -0.42% | 680,700 |
| 2025-11-17 | 479.48 | 481.04 | 470.92 | 472.12 | -1.53% | 774,600 |
| 2025-11-14 | 490.09 | 490.47 | 478.58 | 479.48 | -2.30% | 756,100 |
| 2025-11-13 | 490.27 | 493.64 | 485.31 | 490.77 | -0.01% | 827,100 |
| 2025-11-12 | 494.40 | 499.00 | 490.41 | 490.84 | -0.44% | 904,100 |
| 2025-11-11 | 486.86 | 495.01 | 485.42 | 493.00 | +1.66% | 575,200 |
| 2025-11-10 | 487.03 | 487.68 | 480.16 | 484.93 | -0.63% | 572,600 |
| 2025-11-07 | 480.60 | 488.15 | 479.17 | 487.98 | +1.20% | 656,100 |
| 2025-11-06 | 482.86 | 488.67 | 479.45 | 482.21 | -0.87% | 577,200 |
| 2025-11-05 | 487.00 | 489.34 | 482.86 | 486.46 | -0.21% | 799,300 |
| 2025-11-04 | 484.92 | 489.32 | 482.73 | 487.46 | +0.31% | 1,127,000 |
| 2025-11-03 | 478.95 | 485.97 | 474.03 | 485.95 | +1.18% | 871,600 |
| 2025-10-31 | 475.93 | 483.28 | 475.01 | 480.30 | +0.28% | 687,600 |
| 2025-10-30 | 474.27 | 487.53 | 472.89 | 478.97 | +1.54% | 785,900 |
| 2025-10-29 | 487.00 | 488.55 | 469.11 | 471.70 | -3.88% | 1,223,200 |
| 2025-10-28 | 493.90 | 497.33 | 490.53 | 490.76 | -0.87% | 777,400 |
| 2025-10-27 | 494.99 | 496.83 | 493.11 | 495.08 | +0.87% | 703,900 |
| 2025-10-24 | 483.88 | 491.74 | 482.00 | 490.82 | +2.40% | 748,400 |
| 2025-10-23 | 475.53 | 482.18 | 470.50 | 479.30 | +1.38% | 1,078,500 |
| 2025-10-22 | 483.35 | 488.87 | 471.41 | 472.79 | -2.50% | 1,685,800 |
| 2025-10-21 | 477.13 | 486.59 | 474.64 | 484.92 | +2.20% | 1,334,200 |
| 2025-10-20 | 472.64 | 476.70 | 468.86 | 474.46 | +0.73% | 760,300 |
| 2025-10-17 | 470.32 | 475.01 | 466.19 | 471.04 | +0.53% | 1,380,700 |
| 2025-10-16 | 478.68 | 479.85 | 466.38 | 468.56 | -2.08% | 818,000 |
| 2025-10-15 | 481.09 | 486.26 | 477.61 | 478.51 | -0.57% | 759,300 |
| 2025-10-14 | 472.13 | 483.50 | 471.62 | 481.25 | +1.59% | 1,080,500 |
| 2025-10-13 | 486.19 | 487.91 | 466.40 | 473.72 | -2.14% | 1,607,800 |
| 2025-10-10 | 496.40 | 496.94 | 483.74 | 484.10 | -1.70% | 1,002,800 |
| 2025-10-09 | 492.34 | 495.95 | 490.84 | 492.46 | +0.48% | 644,300 |
| 2025-10-08 | 490.37 | 494.19 | 487.28 | 490.09 | +0.34% | 807,500 |
| 2025-10-07 | 486.18 | 489.26 | 483.86 | 488.43 | +1.03% | 923,100 |
| 2025-10-06 | 485.86 | 488.40 | 483.34 | 483.45 | -0.33% | 859,000 |
| 2025-10-03 | 482.38 | 488.10 | 480.22 | 485.04 | +0.60% | 716,300 |
| 2025-10-02 | 475.41 | 483.82 | 473.98 | 482.17 | +0.49% | 823,400 |
| 2025-10-01 | 477.97 | 482.92 | 475.00 | 479.82 | +0.70% | 906,200 |
| 2025-09-30 | 479.81 | 480.78 | 473.85 | 476.48 | -0.90% | 599,000 |
| 2025-09-29 | 479.84 | 482.32 | 477.72 | 480.82 | +0.86% | 560,300 |
| 2025-09-26 | 474.38 | 479.10 | 473.13 | 476.74 | +0.86% | 520,800 |
| 2025-09-25 | 474.75 | 476.79 | 470.17 | 472.69 | -0.44% | 594,500 |
| 2025-09-24 | 473.73 | 476.75 | 469.00 | 474.80 | -0.42% | 834,200 |
| 2025-09-23 | 488.29 | 489.78 | 473.93 | 476.78 | -2.36% | 947,800 |
| 2025-09-22 | 483.00 | 490.42 | 482.50 | 488.29 | +1.57% | 1,200,000 |
| 2025-09-19 | 484.98 | 487.53 | 480.00 | 480.74 | -0.33% | 2,013,100 |
| 2025-09-18 | 512.02 | 514.38 | 475.69 | 482.32 | -5.75% | 1,854,500 |
| 2025-09-17 | 512.61 | 517.13 | 509.13 | 511.77 | +0.74% | 553,300 |
| 2025-09-16 | 507.70 | 509.75 | 503.24 | 508.00 | -0.15% | 504,200 |
| 2025-09-15 | 512.65 | 513.94 | 508.24 | 508.76 | -0.69% | 589,400 |
| 2025-09-12 | 517.46 | 519.25 | 511.59 | 512.31 | -1.23% | 490,200 |
| 2025-09-11 | 507.93 | 519.54 | 504.55 | 518.70 | +2.49% | 844,100 |
| 2025-09-10 | 506.89 | 510.85 | 504.50 | 506.08 | -0.37% | 627,500 |
| 2025-09-09 | 505.67 | 508.56 | 503.39 | 507.96 | +0.07% | 449,900 |
| 2025-09-08 | 499.18 | 508.67 | 497.87 | 507.63 | +1.72% | 735,400 |
| 2025-09-05 | 502.22 | 503.77 | 492.97 | 499.03 | -0.15% | 565,200 |
| 2025-09-04 | 496.00 | 500.35 | 495.56 | 499.76 | +0.67% | 714,300 |
| 2025-09-03 | 496.33 | 498.24 | 493.14 | 496.44 | -0.41% | 556,100 |
| 2025-09-02 | 503.32 | 503.66 | 496.59 | 498.50 | -2.21% | 721,800 |
| 2025-08-29 | 508.44 | 511.90 | 507.74 | 509.76 | +0.06% | 483,600 |
| 2025-08-28 | 509.94 | 512.27 | 508.40 | 509.43 | -0.13% | 506,900 |
| 2025-08-27 | 510.75 | 513.50 | 509.87 | 510.07 | -0.26% | 433,300 |
| 2025-08-26 | 508.45 | 512.05 | 505.86 | 511.39 | +0.27% | 616,500 |
| 2025-08-25 | 516.11 | 517.37 | 508.99 | 510.00 | -1.16% | 723,500 |
| 2025-08-22 | 510.91 | 518.67 | 510.59 | 516.01 | +1.28% | 643,000 |
| 2025-08-21 | 511.98 | 513.69 | 508.62 | 509.47 | -1.06% | 492,700 |
| 2025-08-20 | 510.61 | 516.30 | 510.61 | 514.95 | +0.58% | 471,100 |
| 2025-08-19 | 511.16 | 517.46 | 510.11 | 512.00 | +0.55% | 762,800 |
| 2025-08-18 | 515.53 | 516.52 | 508.68 | 509.22 | -1.40% | 542,700 |
| 2025-08-15 | 521.45 | 522.93 | 516.25 | 516.46 | -0.93% | 410,200 |
| 2025-08-14 | 516.68 | 523.07 | 513.51 | 521.32 | +0.04% | 531,900 |
| 2025-08-13 | 520.00 | 522.79 | 517.07 | 521.13 | +0.98% | 520,900 |
| 2025-08-12 | 513.06 | 519.31 | 512.70 | 516.05 | +0.86% | 588,700 |
| 2025-08-11 | 516.45 | 518.29 | 510.91 | 511.66 | -0.70% | 591,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.01%). Worst month: Feb (-5.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Moodys Corporation's (MCO) latest close?
477.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is MCO's 52-week high and low?
546.88 high and 402.28 low over the trailing 52 weeks, as of 2026-08-07.
What is Moodys Corporation's strongest and weakest month historically?
Historically, MCO's strongest calendar month has been Nov (average +10.01%) and its weakest Feb (average -5.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.