Moody's Corporation (MCO)
NYSE: MCO
· Real-Time Price · USD
485.03
2.86 (0.59%)
At close: Oct 03, 2025, 3:59 PM
485.04
0.00%
After-hours: Oct 03, 2025, 07:35 PM EDT
MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 482.38 | 488.10 | 480.22 | 485.04 | 485.04 | 0.60% | 715,496 |
| Oct 2, 2025 | 475.41 | 483.82 | 473.98 | 482.17 | 482.17 | 0.49% | 823,400 |
| Oct 1, 2025 | 477.97 | 482.92 | 475.00 | 479.82 | 479.82 | 0.70% | 906,217 |
| Sep 30, 2025 | 479.81 | 480.78 | 473.85 | 476.48 | 476.48 | -0.90% | 599,098 |
| Sep 29, 2025 | 479.84 | 482.32 | 477.72 | 480.82 | 480.82 | 0.86% | 560,345 |
| Sep 26, 2025 | 474.38 | 479.10 | 473.13 | 476.74 | 476.74 | 0.86% | 520,823 |
| Sep 25, 2025 | 474.75 | 476.79 | 470.17 | 472.69 | 472.69 | -0.44% | 594,546 |
| Sep 24, 2025 | 473.73 | 476.75 | 469.00 | 474.80 | 474.80 | -0.42% | 834,240 |
| Sep 23, 2025 | 488.29 | 489.78 | 473.93 | 476.78 | 476.78 | -2.36% | 947,872 |
| Sep 22, 2025 | 483.00 | 490.42 | 482.50 | 488.29 | 488.29 | 1.57% | 1,200,000 |
| Sep 19, 2025 | 484.98 | 487.53 | 480.00 | 480.74 | 480.74 | -0.33% | 2,013,108 |
| Sep 18, 2025 | 512.02 | 514.38 | 475.69 | 482.32 | 482.32 | -5.75% | 1,854,622 |
| Sep 17, 2025 | 512.61 | 517.13 | 509.13 | 511.77 | 511.77 | 0.74% | 553,300 |
| Sep 16, 2025 | 507.70 | 509.75 | 503.24 | 508.00 | 508.00 | -0.15% | 504,224 |
| Sep 15, 2025 | 512.65 | 513.94 | 508.24 | 508.76 | 508.76 | -0.69% | 589,538 |
| Sep 12, 2025 | 517.46 | 519.25 | 511.59 | 512.31 | 512.31 | -1.23% | 490,256 |
| Sep 11, 2025 | 507.93 | 519.54 | 504.55 | 518.70 | 518.70 | 2.49% | 844,138 |
| Sep 10, 2025 | 506.89 | 510.85 | 504.50 | 506.08 | 506.08 | -0.37% | 627,747 |
| Sep 9, 2025 | 505.67 | 508.56 | 503.39 | 507.96 | 507.96 | 0.07% | 449,963 |
| Sep 8, 2025 | 499.18 | 508.67 | 497.87 | 507.63 | 507.63 | 1.72% | 735,440 |
Page 1 of 136