Moody's Corporation (MOCO) Price History
Daily open, high, low, close and volume for Moody's Corporation (MOCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €410.00 | €414.00 | €409.00 | €414.00 | 0 |
| 2026-10-08 | €401.00 | €404.00 | €401.00 | €403.00 | 0 |
| 2026-10-07 | €404.00 | €405.00 | €399.00 | €399.00 | 0 |
| 2026-10-06 | €401.00 | €404.00 | €399.00 | €404.00 | 0 |
| 2026-10-05 | €394.00 | €398.00 | €394.00 | €398.00 | 0 |
| 2026-10-02 | €399.00 | €400.00 | €391.00 | €391.00 | 0 |
| 2026-10-01 | €403.00 | €404.00 | €394.00 | €394.00 | 0 |
| 2026-09-30 | €401.00 | €402.00 | €399.00 | €402.00 | 0 |
| 2026-09-29 | €405.00 | €406.00 | €400.00 | €400.00 | 0 |
| 2026-09-28 | €411.00 | €412.00 | €406.00 | €406.00 | 0 |
| 2026-09-25 | €411.00 | €412.00 | €408.00 | €408.00 | 0 |
| 2026-09-24 | €414.00 | €419.00 | €411.00 | €411.00 | 0 |
| 2026-09-23 | €411.00 | €416.00 | €410.00 | €416.00 | 0 |
| 2026-09-22 | €409.00 | €413.00 | €408.00 | €409.00 | 0 |
| 2026-09-21 | €410.00 | €412.00 | €409.00 | €409.00 | 0 |
| 2026-09-18 | €404.00 | €407.00 | €401.00 | €407.00 | 0 |
| 2026-09-17 | €409.00 | €410.00 | €407.00 | €407.00 | 0 |
| 2026-09-16 | €407.00 | €407.00 | €407.00 | €407.00 | 0 |
| 2026-09-15 | €414.00 | €414.00 | €407.00 | €407.00 | 0 |
| 2026-09-14 | €410.00 | €420.00 | €410.00 | €413.00 | 0 |
| 2026-09-11 | €405.00 | €407.00 | €405.00 | €406.00 | 0 |
| 2026-09-10 | €409.00 | €410.00 | €405.00 | €405.00 | 0 |
| 2026-09-09 | €416.00 | €418.00 | €409.00 | €409.00 | 0 |
| 2026-09-08 | €426.00 | €428.00 | €425.00 | €425.00 | 0 |
| 2026-09-07 | €425.00 | €426.00 | €424.00 | €426.00 | 0 |
| 2026-09-04 | €434.00 | €435.00 | €425.00 | €425.00 | 0 |
| 2026-09-03 | €422.00 | €429.00 | €422.00 | €429.00 | 0 |
| 2026-09-02 | €428.00 | €432.00 | €424.00 | €424.00 | 0 |
| 2026-09-01 | €435.00 | €435.00 | €429.00 | €429.00 | 0 |
| 2026-08-31 | €444.00 | €444.00 | €436.00 | €436.00 | 0 |
| 2026-08-28 | €437.00 | €445.00 | €437.00 | €445.00 | 0 |
| 2026-08-27 | €443.00 | €445.00 | €440.00 | €443.00 | 0 |
| 2026-08-26 | €440.00 | €442.00 | €440.00 | €442.00 | 0 |
| 2026-08-25 | €440.00 | €440.00 | €433.00 | €438.00 | 0 |
| 2026-08-24 | €432.00 | €435.00 | €431.00 | €435.00 | 0 |
| 2026-08-21 | €428.00 | €432.00 | €427.00 | €432.00 | 0 |
| 2026-08-20 | €426.00 | €431.00 | €424.00 | €431.00 | 0 |
| 2026-08-19 | €419.00 | €421.00 | €418.00 | €418.00 | 0 |
| 2026-08-18 | €410.00 | €420.00 | €410.00 | €420.00 | 0 |
| 2026-08-17 | €419.00 | €419.00 | €413.00 | €413.00 | 0 |
| 2026-08-14 | €421.00 | €422.00 | €419.00 | €419.00 | 0 |
| 2026-08-13 | €414.00 | €414.00 | €414.00 | €414.00 | 0 |
| 2026-08-12 | €414.00 | €414.00 | €414.00 | €414.00 | 0 |
| 2026-08-11 | €414.00 | €415.00 | €414.00 | €415.00 | 0 |
| 2026-08-10 | €412.00 | €414.00 | €412.00 | €412.00 | 0 |
| 2026-08-07 | €411.00 | €413.00 | €410.00 | €413.00 | 0 |
| 2026-08-06 | €421.00 | €423.00 | €411.00 | €411.00 | 0 |
| 2026-08-05 | €421.00 | €424.00 | €419.00 | €419.00 | 0 |
| 2026-08-04 | €422.00 | €422.00 | €419.00 | €421.00 | 0 |
| 2026-08-03 | €419.00 | €419.00 | €417.00 | €417.00 | 0 |
| 2026-07-31 | €420.00 | €421.00 | €413.00 | €413.00 | 0 |
| 2026-07-30 | €421.00 | €421.00 | €413.00 | €413.00 | 0 |
| 2026-07-29 | €422.00 | €428.00 | €422.00 | €427.00 | 0 |
| 2026-07-28 | €429.00 | €431.00 | €425.00 | €428.00 | 0 |
| 2026-07-27 | €417.00 | €429.00 | €417.00 | €429.00 | 0 |
| 2026-07-24 | €415.00 | €420.00 | €415.00 | €416.00 | 0 |
| 2026-07-23 | €430.00 | €430.00 | €417.00 | €417.00 | 0 |
| 2026-07-22 | €430.00 | €432.00 | €429.00 | €432.00 | 0 |
| 2026-07-21 | €442.00 | €443.00 | €429.00 | €433.00 | 0 |
| 2026-07-20 | €447.00 | €449.00 | €444.00 | €444.00 | 0 |
| 2026-07-17 | €454.00 | €454.00 | €446.00 | €446.00 | 0 |
| 2026-07-16 | €440.00 | €447.00 | €440.00 | €447.00 | 0 |
| 2026-07-15 | €434.00 | €446.00 | €434.00 | €446.00 | 0 |
| 2026-07-14 | €435.00 | €435.00 | €429.00 | €430.00 | 0 |
| 2026-07-13 | €426.00 | €435.00 | €425.00 | €435.00 | 0 |
| 2026-07-10 | €425.00 | €431.00 | €425.00 | €425.00 | 0 |
| 2026-07-09 | €425.00 | €428.00 | €422.00 | €424.00 | 26 |
| 2026-07-08 | €437.00 | €437.00 | €428.00 | €428.00 | 0 |
| 2026-07-07 | €437.00 | €440.00 | €437.00 | €440.00 | 0 |
| 2026-07-06 | €431.00 | €433.00 | €429.00 | €431.00 | 0 |
| 2026-07-03 | €430.00 | €432.00 | €430.00 | €432.00 | 0 |
| 2026-07-02 | €410.00 | €423.00 | €410.00 | €423.00 | 0 |
| 2026-07-01 | €396.00 | €413.00 | €396.00 | €413.00 | 0 |
| 2026-06-30 | €395.00 | €398.00 | €394.00 | €398.00 | 0 |
| 2026-06-29 | €397.00 | €398.00 | €393.00 | €394.00 | 0 |
| 2026-06-26 | €388.00 | €391.00 | €385.00 | €391.00 | 0 |
| 2026-06-25 | €399.00 | €403.00 | €397.00 | €398.00 | 0 |
| 2026-06-24 | €392.00 | €400.00 | €392.00 | €400.00 | 0 |
| 2026-06-23 | €388.00 | €391.00 | €388.00 | €390.00 | 0 |
| 2026-06-22 | €393.00 | €395.00 | €392.00 | €392.00 | 0 |
| 2026-06-19 | €393.00 | €393.00 | €391.00 | €391.00 | 0 |
| 2026-06-18 | €399.00 | €399.00 | €393.00 | €393.00 | 0 |
| 2026-06-17 | €405.00 | €405.00 | €403.00 | €405.00 | 0 |
| 2026-06-16 | €390.00 | €403.00 | €390.00 | €403.00 | 0 |
| 2026-06-15 | €391.00 | €395.00 | €390.00 | €395.00 | 0 |
| 2026-06-12 | €384.00 | €386.00 | €383.00 | €385.00 | 0 |
| 2026-06-11 | €393.00 | €394.00 | €382.00 | €382.00 | 0 |
| 2026-06-10 | €391.00 | €392.00 | €386.00 | €392.00 | 0 |
| 2026-06-09 | €389.00 | €389.00 | €384.00 | €389.00 | 0 |
| 2026-06-08 | €392.00 | €392.00 | €388.00 | €388.00 | 2 |
| 2026-06-05 | €386.00 | €391.00 | €384.00 | €391.00 | 0 |
| 2026-06-04 | €385.00 | €392.00 | €384.00 | €392.00 | 0 |
| 2026-06-03 | €392.00 | €392.00 | €384.00 | €384.00 | 0 |
| 2026-06-02 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-06-01 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-05-29 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-05-28 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-05-27 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-05-26 | €389.00 | €389.00 | €386.00 | €388.00 | 0 |
| 2026-05-25 | €390.00 | €391.00 | €390.00 | €391.00 | 0 |
| 2026-05-22 | €387.00 | €387.00 | €384.00 | €387.00 | 0 |
| 2026-05-21 | €381.00 | €383.00 | €381.00 | €383.00 | 0 |
| 2026-05-20 | €377.00 | €380.00 | €372.00 | €380.00 | 0 |
| 2026-05-19 | €380.00 | €385.00 | €380.00 | €380.00 | 0 |
| 2026-05-18 | €368.00 | €377.00 | €367.00 | €377.00 | 0 |
| 2026-05-15 | €375.00 | €375.00 | €372.00 | €373.00 | 0 |
| 2026-05-14 | €370.00 | €370.00 | €370.00 | €370.00 | 0 |
| 2026-05-13 | €386.00 | €387.00 | €370.00 | €370.00 | 0 |
| 2026-05-12 | €380.00 | €389.00 | €380.00 | €389.00 | 0 |
| 2026-05-11 | €383.00 | €383.00 | €380.00 | €380.00 | 0 |
| 2026-05-08 | €391.00 | €391.00 | €385.00 | €385.00 | 0 |
| 2026-05-07 | €383.00 | €385.00 | €381.00 | €385.00 | 0 |
| 2026-05-06 | €389.00 | €390.00 | €386.00 | €386.00 | 0 |
| 2026-05-05 | €386.00 | €388.00 | €384.00 | €388.00 | 0 |
| 2026-05-04 | €391.00 | €391.00 | €387.00 | €389.00 | 0 |
| 2026-04-30 | €394.00 | €394.00 | €391.00 | €394.00 | 0 |
| 2026-04-29 | €395.00 | €395.00 | €392.00 | €393.00 | 0 |
| 2026-04-28 | €393.00 | €400.00 | €393.00 | €400.00 | 0 |
| 2026-04-27 | €389.00 | €392.00 | €387.00 | €392.00 | 0 |
| 2026-04-24 | €390.00 | €390.00 | €386.00 | €389.00 | 0 |
| 2026-04-23 | €398.00 | €400.00 | €389.00 | €389.00 | 0 |
| 2026-04-22 | €397.00 | €410.00 | €391.00 | €406.00 | 0 |
| 2026-04-21 | €391.00 | €397.00 | €391.00 | €397.00 | 53 |
| 2026-04-20 | €385.00 | €386.00 | €385.00 | €386.00 | 0 |
| 2026-04-17 | €380.00 | €384.00 | €380.00 | €383.00 | 27 |
| 2026-04-16 | €378.00 | €383.00 | €378.00 | €382.00 | 0 |
| 2026-04-15 | €372.00 | €377.00 | €372.00 | €377.00 | 0 |
| 2026-04-14 | €374.00 | €374.00 | €371.00 | €371.00 | 0 |
| 2026-04-13 | €364.00 | €370.00 | €364.00 | €370.00 | 0 |
| 2026-04-10 | €375.00 | €375.00 | €366.00 | €366.00 | 80 |
| 2026-04-09 | €382.00 | €383.00 | €372.00 | €372.00 | 0 |
| 2026-04-08 | €382.00 | €389.00 | €382.00 | €387.00 | 0 |
| 2026-04-07 | €385.00 | €386.00 | €379.00 | €379.00 | 0 |
| 2026-04-02 | €375.50 | €380.80 | €375.50 | €380.80 | 0 |
| 2026-04-01 | €379.00 | €379.00 | €377.20 | €377.40 | 0 |
| 2026-03-31 | €380.70 | €380.70 | €373.90 | €373.90 | 0 |
| 2026-03-30 | €370.80 | €377.80 | €370.80 | €377.80 | 0 |
| 2026-03-27 | €375.90 | €375.90 | €369.20 | €373.70 | 0 |
| 2026-03-26 | €369.00 | €374.50 | €367.70 | €374.30 | 0 |
| 2026-03-25 | €371.50 | €371.90 | €370.20 | €371.40 | 0 |
| 2026-03-24 | €380.30 | €380.30 | €370.40 | €372.50 | 0 |
| 2026-03-23 | €373.00 | €381.10 | €373.00 | €380.50 | 0 |
| 2026-03-20 | €376.60 | €378.50 | €375.00 | €378.50 | 0 |
| 2026-03-19 | €381.90 | €381.90 | €377.80 | €377.80 | 0 |
| 2026-03-18 | €384.60 | €385.10 | €380.70 | €385.10 | 0 |
| 2026-03-17 | €375.10 | €385.30 | €375.10 | €385.30 | 0 |
| 2026-03-16 | €377.30 | €380.00 | €375.80 | €377.90 | 0 |
| 2026-03-13 | €370.20 | €377.50 | €370.20 | €377.50 | 0 |
| 2026-03-12 | €384.90 | €384.90 | €373.50 | €374.70 | 0 |
| 2026-03-11 | €389.20 | €389.20 | €378.70 | €378.70 | 0 |
| 2026-03-10 | €400.50 | €401.30 | €391.20 | €392.00 | 0 |
| 2026-03-09 | €402.00 | €403.60 | €389.30 | €393.30 | 0 |
| 2026-03-06 | €405.60 | €405.60 | €403.20 | €403.90 | 0 |
| 2026-03-05 | €405.30 | €409.10 | €402.90 | €409.10 | 0 |
| 2026-03-04 | €396.70 | €404.70 | €396.70 | €404.70 | 0 |
| 2026-03-03 | €396.00 | €397.50 | €394.50 | €397.50 | 0 |
| 2026-03-02 | €400.50 | €400.50 | €397.80 | €400.00 | 10 |
| 2026-02-27 | €403.00 | €403.00 | €403.00 | €403.00 | 0 |
| 2026-02-26 | €390.30 | €403.00 | €390.00 | €403.00 | 0 |
| 2026-02-25 | €384.20 | €391.20 | €384.10 | €391.20 | 0 |
| 2026-02-24 | €372.20 | €382.60 | €372.00 | €382.60 | 0 |
| 2026-02-23 | €378.90 | €379.20 | €375.60 | €375.60 | 0 |
| 2026-02-20 | €385.40 | €385.40 | €376.90 | €376.90 | 0 |
| 2026-02-19 | €383.30 | €384.50 | €375.50 | €375.50 | 0 |
| 2026-02-18 | €361.80 | €378.40 | €361.20 | €378.40 | 0 |
| 2026-02-17 | €362.90 | €363.20 | €360.00 | €360.10 | 0 |
| 2026-02-16 | €360.60 | €364.10 | €360.60 | €363.00 | 0 |
| 2026-02-13 | €351.40 | €357.80 | €350.90 | €357.80 | 0 |
| 2026-02-12 | €349.40 | €349.40 | €340.40 | €340.40 | 0 |
| 2026-02-11 | €351.70 | €353.20 | €349.40 | €349.40 | 9 |
| 2026-02-10 | €377.50 | €378.10 | €352.90 | €352.90 | 21 |
| 2026-02-09 | €382.40 | €382.40 | €376.80 | €378.20 | 0 |
| 2026-02-06 | €387.70 | €392.80 | €384.10 | €384.10 | 0 |
| 2026-02-05 | €393.60 | €398.60 | €388.70 | €390.30 | 16 |
| 2026-02-04 | €399.00 | €399.00 | €382.80 | €393.50 | 86 |
| 2026-02-03 | €438.70 | €439.20 | €404.60 | €404.60 | 0 |
| 2026-02-02 | €430.90 | €439.60 | €430.90 | €439.60 | 0 |
| 2026-01-30 | €430.90 | €431.10 | €429.10 | €430.80 | 0 |
| 2026-01-29 | €430.70 | €436.00 | €430.70 | €431.00 | 0 |
| 2026-01-28 | €434.20 | €435.00 | €432.60 | €432.60 | 0 |
| 2026-01-27 | €443.20 | €443.20 | €433.60 | €433.60 | 0 |
| 2026-01-26 | €442.60 | €444.30 | €441.00 | €444.30 | 0 |
| 2026-01-23 | €452.20 | €452.20 | €447.70 | €447.70 | 0 |
| 2026-01-22 | €450.50 | €452.30 | €450.50 | €450.80 | 0 |
| 2026-01-21 | €442.70 | €447.50 | €438.60 | €447.50 | 0 |
| 2026-01-20 | €453.00 | €453.00 | €449.90 | €451.70 | 0 |
| 2026-01-19 | €459.20 | €463.20 | €456.00 | €456.00 | 4 |
| 2026-01-16 | €466.00 | €466.00 | €464.70 | €465.60 | 0 |
| 2026-01-15 | €460.20 | €466.70 | €459.70 | €466.70 | 0 |
| 2026-01-14 | €458.70 | €458.70 | €456.80 | €458.40 | 0 |
| 2026-01-13 | €459.80 | €461.20 | €455.00 | €455.00 | 0 |
| 2026-01-12 | €452.40 | €454.90 | €451.40 | €454.90 | 0 |
| 2026-01-09 | €456.20 | €458.00 | €456.20 | €457.20 | 0 |
| 2026-01-08 | €454.10 | €460.40 | €454.10 | €460.40 | 0 |
| 2026-01-07 | €455.00 | €457.60 | €455.00 | €457.00 | 0 |
| 2026-01-06 | €449.30 | €452.10 | €445.80 | €452.10 | 4 |
| 2026-01-05 | €428.70 | €451.20 | €428.70 | €451.20 | 0 |
| 2026-01-02 | €435.30 | €436.50 | €426.40 | €426.40 | 0 |
| 2025-12-30 | €440.60 | €444.10 | €440.60 | €444.10 | 0 |
| 2025-12-29 | €441.00 | €443.50 | €441.00 | €443.00 | 0 |
| 2025-12-23 | €432.70 | €434.90 | €432.30 | €434.90 | 0 |
| 2025-12-22 | €431.10 | €434.10 | €428.00 | €434.10 | 0 |
| 2025-12-19 | €424.60 | €429.70 | €424.40 | €429.70 | 0 |
| 2025-12-18 | €426.20 | €429.00 | €426.00 | €429.00 | 0 |
| 2025-12-17 | €420.90 | €425.90 | €420.90 | €425.90 | 0 |
| 2025-12-16 | €413.70 | €421.30 | €413.70 | €421.30 | 0 |
| 2025-12-15 | €415.80 | €415.80 | €415.00 | €415.60 | 0 |
| 2025-12-12 | €413.40 | €415.40 | €413.40 | €414.00 | 0 |
| 2025-12-11 | €408.10 | €414.20 | €408.10 | €414.20 | 0 |
| 2025-12-10 | €418.20 | €418.90 | €411.40 | €411.40 | 0 |
| 2025-12-09 | €419.30 | €420.00 | €418.10 | €419.90 | 0 |
| 2025-12-08 | €424.60 | €424.60 | €418.40 | €418.40 | 0 |
| 2025-12-05 | €420.40 | €426.50 | €418.60 | €426.50 | 0 |
| 2025-12-04 | €421.60 | €422.30 | €420.20 | €420.20 | 0 |
| 2025-12-03 | €419.90 | €420.90 | €417.00 | €420.90 | 0 |
| 2025-12-02 | €419.00 | €422.00 | €419.00 | €422.00 | 0 |
| 2025-12-01 | €420.00 | €422.90 | €419.50 | €422.90 | 0 |
| 2025-11-28 | €420.00 | €424.90 | €418.90 | €424.90 | 0 |
| 2025-11-27 | €419.00 | €420.10 | €418.80 | €418.80 | 0 |
| 2025-11-26 | €420.90 | €421.80 | €419.80 | €421.80 | 0 |
| 2025-11-25 | €415.50 | €419.30 | €414.40 | €419.30 | 0 |
| 2025-11-24 | €417.80 | €417.80 | €415.40 | €415.40 | 0 |
| 2025-11-21 | €410.80 | €414.40 | €410.80 | €413.50 | 0 |
| 2025-11-20 | €407.50 | €407.50 | €407.50 | €407.50 | 0 |
| 2025-11-19 | €407.60 | €407.60 | €407.30 | €407.50 | 0 |
| 2025-11-18 | €405.50 | €407.00 | €404.80 | €406.70 | 0 |
| 2025-11-17 | €415.30 | €415.30 | €410.60 | €410.60 | 0 |
| 2025-11-14 | €421.60 | €421.60 | €419.10 | €419.10 | 0 |
| 2025-11-13 | €422.70 | €422.70 | €419.20 | €422.00 | 0 |
| 2025-11-12 | €426.00 | €427.60 | €426.00 | €427.60 | 0 |
| 2025-11-11 | €419.10 | €425.10 | €417.80 | €425.10 | 0 |
| 2025-11-10 | €423.10 | €423.10 | €418.40 | €418.40 | 0 |
| 2025-11-07 | €419.20 | €419.20 | €415.00 | €415.00 | 0 |
| 2025-11-06 | €419.70 | €420.60 | €418.20 | €418.20 | 0 |
| 2025-11-05 | €423.30 | €423.90 | €422.60 | €423.80 | 0 |
| 2025-11-04 | €417.90 | €422.50 | €416.60 | €422.00 | 0 |
| 2025-11-03 | €416.50 | €418.70 | €416.50 | €417.30 | 0 |
| 2025-10-31 | €415.20 | €418.40 | €412.30 | €418.40 | 0 |
| 2025-10-30 | €406.60 | €417.10 | €405.40 | €417.10 | 0 |
| 2025-10-29 | €422.30 | €422.30 | €410.20 | €410.20 | 0 |
| 2025-10-28 | €424.30 | €426.20 | €424.30 | €424.30 | 0 |
| 2025-10-27 | €425.60 | €427.60 | €425.50 | €425.50 | 0 |
| 2025-10-24 | €414.00 | €419.60 | €413.90 | €419.60 | 0 |
| 2025-10-23 | €408.40 | €411.30 | €408.40 | €411.30 | 0 |
| 2025-10-22 | €419.00 | €425.00 | €411.10 | €416.10 | 63 |
| 2025-10-21 | €408.00 | €415.40 | €407.80 | €415.40 | 0 |
| 2025-10-20 | €406.70 | €406.70 | €404.00 | €406.30 | 0 |
| 2025-10-17 | €400.10 | €402.60 | €398.10 | €401.60 | 14 |
| 2025-10-16 | €412.30 | €412.30 | €407.50 | €407.50 | 0 |
| 2025-10-15 | €415.30 | €418.80 | €413.10 | €414.90 | 0 |
| 2025-10-14 | €407.90 | €413.30 | €407.90 | €413.30 | 0 |
| 2025-10-13 | €421.50 | €423.50 | €411.90 | €411.90 | 0 |
| 2025-10-10 | €426.00 | €426.50 | €424.10 | €424.10 | 0 |
| 2025-10-09 | €422.00 | €428.40 | €421.50 | €428.40 | 0 |