Moody's Corporation (1MCO) Price History
Daily open, high, low, close and volume for Moody's Corporation (1MCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-10-08 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-10-07 | €400.00 | €400.00 | €400.00 | €398.00 | 7 |
| 2026-10-06 | €390.00 | €390.00 | €390.00 | €390.00 | 0 |
| 2026-10-05 | €390.00 | €390.00 | €390.00 | €390.00 | 0 |
| 2026-10-02 | €396.00 | €396.00 | €396.00 | €390.00 | 6 |
| 2026-10-01 | €411.00 | €411.00 | €411.00 | €394.00 | 7 |
| 2026-09-30 | €406.00 | €406.00 | €406.00 | €406.00 | 0 |
| 2026-09-29 | €406.00 | €406.00 | €406.00 | €406.00 | 0 |
| 2026-09-28 | €408.00 | €408.00 | €408.00 | €406.00 | 4 |
| 2026-09-25 | €411.00 | €411.00 | €411.00 | €411.00 | 0 |
| 2026-09-24 | €420.00 | €420.00 | €420.00 | €411.00 | 12 |
| 2026-09-23 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-22 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-21 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-18 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-17 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-16 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-15 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-14 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-11 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-10 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-09 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-08 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-07 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-04 | €428.00 | €428.00 | €428.00 | €428.00 | 0 |
| 2026-09-03 | €430.00 | €430.00 | €430.00 | €428.00 | 5 |
| 2026-09-02 | €436.00 | €436.00 | €436.00 | €436.00 | 0 |
| 2026-09-01 | €436.00 | €436.00 | €436.00 | €436.00 | 0 |
| 2026-08-31 | €436.00 | €436.00 | €436.00 | €436.00 | 0 |
| 2026-08-28 | €436.00 | €436.00 | €436.00 | €436.00 | 0 |
| 2026-08-27 | €436.00 | €436.00 | €436.00 | €436.00 | 0 |
| 2026-08-26 | €436.00 | €436.00 | €436.00 | €436.00 | 0 |
| 2026-08-25 | €436.00 | €436.00 | €436.00 | €436.00 | 0 |
| 2026-08-24 | €429.00 | €429.00 | €429.00 | €436.00 | 1 |
| 2026-08-21 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-08-20 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-08-19 | €420.00 | €420.00 | €420.00 | €432.00 | 5 |
| 2026-08-18 | €421.00 | €421.00 | €421.00 | €420.00 | 2 |
| 2026-08-17 | €414.00 | €414.00 | €412.00 | €413.00 | 13 |
| 2026-08-14 | €418.00 | €418.00 | €418.00 | €418.00 | 7 |
| 2026-08-13 | €412.00 | €412.00 | €412.00 | €412.00 | 0 |
| 2026-08-12 | €415.00 | €415.00 | €415.00 | €412.00 | 5 |
| 2026-08-11 | €415.00 | €415.00 | €415.00 | €415.00 | 0 |
| 2026-08-10 | €416.00 | €416.00 | €413.00 | €415.00 | 3 |
| 2026-08-07 | €414.00 | €416.00 | €414.00 | €413.00 | 12 |
| 2026-08-06 | €420.00 | €420.00 | €420.00 | €410.00 | 1 |
| 2026-08-05 | €422.00 | €422.00 | €422.00 | €422.00 | 0 |
| 2026-08-04 | €419.00 | €419.00 | €419.00 | €422.00 | 1 |
| 2026-08-03 | €425.00 | €425.00 | €425.00 | €417.00 | 3 |
| 2026-07-31 | €427.00 | €427.00 | €427.00 | €412.00 | 3 |
| 2026-07-30 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-07-29 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-07-28 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-07-27 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-07-24 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-07-23 | €432.00 | €432.00 | €432.00 | €432.00 | 0 |
| 2026-07-22 | €445.00 | €445.00 | €428.00 | €432.00 | 20 |
| 2026-07-21 | €438.00 | €438.00 | €438.00 | €431.00 | 10 |
| 2026-07-20 | €445.00 | €445.00 | €445.00 | €444.00 | 8 |
| 2026-07-17 | €455.00 | €455.00 | €455.00 | €445.00 | 12 |
| 2026-07-16 | €439.00 | €439.00 | €439.00 | €447.00 | 1 |
| 2026-07-15 | €430.00 | €430.00 | €430.00 | €430.00 | 0 |
| 2026-07-14 | €435.00 | €435.00 | €435.00 | €430.00 | 5 |
| 2026-07-13 | €425.00 | €425.00 | €425.00 | €425.00 | 0 |
| 2026-07-10 | €428.00 | €428.00 | €428.00 | €425.00 | 5 |
| 2026-07-09 | €438.00 | €438.00 | €426.00 | €425.00 | 69 |
| 2026-07-08 | €435.00 | €435.00 | €428.00 | €427.00 | 4 |
| 2026-07-07 | €440.00 | €440.00 | €438.00 | €440.00 | 12 |
| 2026-07-06 | €448.00 | €448.00 | €448.00 | €448.00 | 0 |
| 2026-07-03 | €422.00 | €422.00 | €415.00 | €448.00 | 5 |
| 2026-07-02 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-07-01 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-06-30 | €401.00 | €401.00 | €401.00 | €398.00 | 1 |
| 2026-06-29 | €390.00 | €390.00 | €390.00 | €390.00 | 0 |
| 2026-06-26 | €388.00 | €388.00 | €388.00 | €390.00 | 14 |
| 2026-06-25 | €391.00 | €391.00 | €391.00 | €391.00 | 0 |
| 2026-06-24 | €391.00 | €391.00 | €391.00 | €391.00 | 0 |
| 2026-06-23 | €396.00 | €396.00 | €393.00 | €391.00 | 29 |
| 2026-06-22 | €397.00 | €397.00 | €397.00 | €391.00 | 5 |
| 2026-06-19 | €393.00 | €393.00 | €393.00 | €393.00 | 0 |
| 2026-06-18 | €402.00 | €412.00 | €395.00 | €393.00 | 15 |
| 2026-06-17 | €407.00 | €408.00 | €407.00 | €405.00 | 10 |
| 2026-06-16 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-06-15 | €392.00 | €392.00 | €392.00 | €394.00 | 51 |
| 2026-06-12 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-06-11 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-06-10 | €388.00 | €388.00 | €388.00 | €388.00 | 0 |
| 2026-06-09 | €389.00 | €389.00 | €389.00 | €388.00 | 2 |
| 2026-06-08 | €385.00 | €392.00 | €385.00 | €389.00 | 38 |
| 2026-06-05 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-06-04 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-06-03 | €387.00 | €396.00 | €387.00 | €384.00 | 32 |
| 2026-06-02 | €387.00 | €387.00 | €387.00 | €387.00 | 0 |
| 2026-06-01 | €387.00 | €387.00 | €387.00 | €387.00 | 0 |
| 2026-05-29 | €387.00 | €387.00 | €387.00 | €387.00 | 0 |
| 2026-05-28 | €387.00 | €387.00 | €387.00 | €387.00 | 0 |
| 2026-05-27 | €390.00 | €390.00 | €390.00 | €387.00 | 5 |
| 2026-05-26 | €383.00 | €383.00 | €383.00 | €383.00 | 0 |
| 2026-05-25 | €383.00 | €383.00 | €383.00 | €383.00 | 0 |
| 2026-05-22 | €383.00 | €383.00 | €383.00 | €383.00 | 0 |
| 2026-05-21 | €384.00 | €384.00 | €384.00 | €383.00 | 11 |
| 2026-05-20 | €377.00 | €377.00 | €377.00 | €377.00 | 0 |
| 2026-05-19 | €377.00 | €377.00 | €377.00 | €377.00 | 0 |
| 2026-05-18 | €377.00 | €379.00 | €377.00 | €377.00 | 55 |
| 2026-05-15 | €378.00 | €378.00 | €378.00 | €378.00 | 0 |
| 2026-05-14 | €378.00 | €382.00 | €378.00 | €378.00 | 24 |
| 2026-05-13 | €389.00 | €389.00 | €389.00 | €389.00 | 0 |
| 2026-05-12 | €383.00 | €383.00 | €383.00 | €389.00 | 1 |
| 2026-05-11 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-05-08 | €382.00 | €382.00 | €382.00 | €384.00 | 1 |
| 2026-05-07 | €389.00 | €389.00 | €389.00 | €389.00 | 0 |
| 2026-05-06 | €389.00 | €389.00 | €389.00 | €389.00 | 0 |
| 2026-05-05 | €389.00 | €389.00 | €389.00 | €389.00 | 0 |
| 2026-05-04 | €384.00 | €384.00 | €384.00 | €389.00 | 3 |
| 2026-04-30 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-04-29 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-04-28 | €412.00 | €412.00 | €412.00 | €398.00 | 1 |
| 2026-04-27 | €392.00 | €392.00 | €392.00 | €392.00 | 0 |
| 2026-04-24 | €392.00 | €392.00 | €392.00 | €392.00 | 0 |
| 2026-04-23 | €395.00 | €395.00 | €391.00 | €392.00 | 16 |
| 2026-04-22 | €406.00 | €420.00 | €405.00 | €402.00 | 18 |
| 2026-04-21 | €372.00 | €398.00 | €372.00 | €394.00 | 2 |
| 2026-04-20 | €387.00 | €387.00 | €387.00 | €378.00 | 1 |
| 2026-04-17 | €382.00 | €382.00 | €382.00 | €385.00 | 9 |
| 2026-04-16 | €376.00 | €376.00 | €376.00 | €376.00 | 0 |
| 2026-04-15 | €390.00 | €390.00 | €382.00 | €376.00 | 2 |
| 2026-04-14 | €378.00 | €378.00 | €378.00 | €378.00 | 0 |
| 2026-04-13 | €378.00 | €378.00 | €378.00 | €378.00 | 0 |
| 2026-04-10 | €392.00 | €392.00 | €371.00 | €378.00 | 30 |
| 2026-04-09 | €372.00 | €372.00 | €372.00 | €375.00 | 15 |
| 2026-04-08 | €386.00 | €387.00 | €386.00 | €398.00 | 57 |
| 2026-04-07 | €366.00 | €388.00 | €366.00 | €378.00 | 6 |
| 2026-04-02 | €399.40 | €399.40 | €379.10 | €380.20 | 2 |
| 2026-04-01 | €395.20 | €395.20 | €372.70 | €387.20 | 24 |
| 2026-03-31 | €378.30 | €378.30 | €378.30 | €378.30 | 0 |
| 2026-03-30 | €377.80 | €377.80 | €377.80 | €378.30 | 1 |
| 2026-03-27 | €375.30 | €375.30 | €375.30 | €375.30 | 0 |
| 2026-03-26 | €375.30 | €375.30 | €375.30 | €375.30 | 0 |
| 2026-03-25 | €375.30 | €375.30 | €375.30 | €375.30 | 0 |
| 2026-03-24 | €375.30 | €375.30 | €375.30 | €375.30 | 0 |
| 2026-03-23 | €375.30 | €375.30 | €375.30 | €375.30 | 0 |
| 2026-03-20 | €375.30 | €375.30 | €375.30 | €375.30 | 0 |
| 2026-03-19 | €375.30 | €375.30 | €375.30 | €375.30 | 0 |
| 2026-03-18 | €384.00 | €384.00 | €384.00 | €375.30 | 10 |
| 2026-03-17 | €399.30 | €399.30 | €399.30 | €399.30 | 0 |
| 2026-03-16 | €399.30 | €399.30 | €399.30 | €399.30 | 0 |
| 2026-03-13 | €399.30 | €399.30 | €399.30 | €399.30 | 0 |
| 2026-03-12 | €399.30 | €399.30 | €399.30 | €399.30 | 0 |
| 2026-03-11 | €399.30 | €399.30 | €399.30 | €399.30 | 0 |
| 2026-03-10 | €399.30 | €399.30 | €399.30 | €399.30 | 0 |
| 2026-03-09 | €387.80 | €400.00 | €387.80 | €399.30 | 13 |
| 2026-03-06 | €414.50 | €414.50 | €414.50 | €414.50 | 0 |
| 2026-03-05 | €414.50 | €414.50 | €414.50 | €414.50 | 0 |
| 2026-03-04 | €414.50 | €414.50 | €414.50 | €414.50 | 0 |
| 2026-03-03 | €414.50 | €414.50 | €414.50 | €414.50 | 0 |
| 2026-03-02 | €394.10 | €420.00 | €380.00 | €414.50 | 67 |
| 2026-02-27 | €386.00 | €386.00 | €385.60 | €395.00 | 20 |
| 2026-02-26 | €399.30 | €399.30 | €399.30 | €403.40 | 34 |
| 2026-02-25 | €391.10 | €391.10 | €391.10 | €390.30 | 2 |
| 2026-02-24 | €412.30 | €412.30 | €375.00 | €382.70 | 37 |
| 2026-02-23 | €366.50 | €366.50 | €366.50 | €366.50 | 0 |
| 2026-02-20 | €386.20 | €386.20 | €386.20 | €366.50 | 2 |
| 2026-02-19 | €381.80 | €381.80 | €381.80 | €376.10 | 4 |
| 2026-02-18 | €381.80 | €381.80 | €381.80 | €369.00 | 3 |
| 2026-02-17 | €357.20 | €357.20 | €357.20 | €357.20 | 0 |
| 2026-02-16 | €357.20 | €357.20 | €357.20 | €357.20 | 0 |
| 2026-02-13 | €358.70 | €358.70 | €358.70 | €357.20 | 3 |
| 2026-02-12 | €347.50 | €347.50 | €347.50 | €340.00 | 41 |
| 2026-02-11 | €351.40 | €355.40 | €351.40 | €339.90 | 23 |
| 2026-02-10 | €348.90 | €353.90 | €348.90 | €353.70 | 6 |
| 2026-02-09 | €386.40 | €386.40 | €376.30 | €377.80 | 6 |
| 2026-02-06 | €388.90 | €388.90 | €383.70 | €384.40 | 89 |
| 2026-02-05 | €410.40 | €410.40 | €392.00 | €390.10 | 126 |
| 2026-02-04 | €401.20 | €401.20 | €386.00 | €393.30 | 18 |
| 2026-02-03 | €409.40 | €409.40 | €406.00 | €401.40 | 8 |
| 2026-02-02 | €430.00 | €430.00 | €430.00 | €430.00 | 0 |
| 2026-01-30 | €423.30 | €429.10 | €423.30 | €430.00 | 9 |
| 2026-01-29 | €433.10 | €433.10 | €433.10 | €433.10 | 0 |
| 2026-01-28 | €439.70 | €439.70 | €439.70 | €433.10 | 1 |
| 2026-01-27 | €438.00 | €438.00 | €438.00 | €434.20 | 3 |
| 2026-01-26 | €446.90 | €446.90 | €446.90 | €446.90 | 0 |
| 2026-01-23 | €446.90 | €446.90 | €446.90 | €446.90 | 0 |
| 2026-01-22 | €446.90 | €446.90 | €446.90 | €446.90 | 0 |
| 2026-01-21 | €442.00 | €442.00 | €442.00 | €446.90 | 22 |
| 2026-01-20 | €454.30 | €454.30 | €454.30 | €451.70 | 40 |
| 2026-01-19 | €486.60 | €486.60 | €480.00 | €455.10 | 4 |
| 2026-01-16 | €467.40 | €467.40 | €467.40 | €467.40 | 0 |
| 2026-01-15 | €467.00 | €467.00 | €467.00 | €467.40 | 1 |
| 2026-01-14 | €454.80 | €454.80 | €454.80 | €454.80 | 0 |
| 2026-01-13 | €460.50 | €460.50 | €455.30 | €454.80 | 4 |
| 2026-01-12 | €456.50 | €456.50 | €456.50 | €456.50 | 0 |
| 2026-01-09 | €456.50 | €456.50 | €456.50 | €456.50 | 0 |
| 2026-01-08 | €456.50 | €456.50 | €456.50 | €456.50 | 0 |
| 2026-01-07 | €455.00 | €458.10 | €455.00 | €456.50 | 59 |
| 2026-01-06 | €451.80 | €451.80 | €451.80 | €452.30 | 6 |
| 2026-01-05 | €443.40 | €443.40 | €443.40 | €450.90 | 11 |
| 2026-01-02 | €433.70 | €433.70 | €433.70 | €426.00 | 26 |
| 2025-12-30 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-29 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-23 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-22 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-19 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-18 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-17 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-16 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-15 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-12 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-12-11 | €413.50 | €414.20 | €413.50 | €413.70 | 16 |
| 2025-12-10 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-12-09 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-12-08 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-12-05 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-12-04 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-12-03 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-12-02 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-12-01 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-11-28 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-11-27 | €422.10 | €422.10 | €422.10 | €422.10 | 0 |
| 2025-11-26 | €422.00 | €422.00 | €422.00 | €422.10 | 25 |
| 2025-11-25 | €436.20 | €436.20 | €415.00 | €409.00 | 24 |
| 2025-11-24 | €413.70 | €413.70 | €413.70 | €413.70 | 0 |
| 2025-11-21 | €412.50 | €412.50 | €412.50 | €413.70 | 20 |
| 2025-11-20 | €425.50 | €425.50 | €425.50 | €425.50 | 0 |
| 2025-11-19 | €425.50 | €425.50 | €425.50 | €425.50 | 0 |
| 2025-11-18 | €425.50 | €425.50 | €425.50 | €425.50 | 0 |
| 2025-11-17 | €425.50 | €425.50 | €425.50 | €425.50 | 0 |
| 2025-11-14 | €425.50 | €425.50 | €425.50 | €425.50 | 0 |
| 2025-11-13 | €425.50 | €425.50 | €425.50 | €425.50 | 0 |
| 2025-11-12 | €425.50 | €425.50 | €425.50 | €425.50 | 0 |
| 2025-11-11 | €425.90 | €425.90 | €425.90 | €425.50 | 6 |
| 2025-11-10 | €418.50 | €418.50 | €418.50 | €417.70 | 1 |
| 2025-11-07 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-11-06 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-11-05 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-11-04 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-11-03 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-31 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-30 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-29 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-28 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-27 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-24 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-23 | €416.10 | €416.10 | €416.10 | €416.10 | 0 |
| 2025-10-22 | €420.10 | €420.10 | €420.10 | €416.10 | 20 |
| 2025-10-21 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-20 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-17 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-16 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-15 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-14 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-13 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-10 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |
| 2025-10-09 | €416.40 | €416.40 | €416.40 | €416.40 | 0 |