Register for real-time alerts, custom portfolio, and market movers
MOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.69 | 1,000 |
| Apr 17 2024 | 0.70 | -0.05 | -6.67% | 0.80 | 0.80 | 0.70 | 25,300 |
| Apr 16 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
| Apr 15 2024 | 0.75 | 0.01 | 1.35% | 0.74 | 0.82 | 0.74 | 45,100 |
| Apr 12 2024 | 0.74 | 0.14 | 23.33% | 0.74 | 0.74 | 0.74 | 7,318 |
| Apr 11 2024 | 0.60 | 0.00 | 0.00% | 0.65 | 0.65 | 0.60 | 28,000 |
| Apr 10 2024 | 0.60 | -0.03 | -4.76% | 0.61 | 0.61 | 0.60 | 23,000 |
| Apr 09 2024 | 0.63 | -0.01 | -1.56% | 0.61 | 0.63 | 0.60 | 23,500 |
| Apr 08 2024 | 0.64 | -0.03 | -4.48% | 0.67 | 0.67 | 0.60 | 18,600 |
| Apr 05 2024 | 0.67 | -0.03 | -4.29% | 0.65 | 0.67 | 0.65 | 6,000 |
| Apr 04 2024 | 0.70 | 0.03 | 4.48% | 0.69 | 0.70 | 0.69 | 8,500 |
| Apr 03 2024 | 0.67 | -0.02 | -2.90% | 0.61 | 0.67 | 0.60 | 10,000 |
| Apr 02 2024 | 0.69 | 0.00 | 0.00% | 0.63 | 0.69 | 0.61 | 12,500 |
| Apr 01 2024 | 0.69 | 0.04 | 6.15% | 0.73 | 0.82 | 0.63 | 8,000 |
| Mar 28 2024 | 0.65 | -0.15 | -18.75% | 0.67 | 0.67 | 0.65 | 33,500 |
| Mar 27 2024 | 0.80 | 0.05 | 6.67% | 0.75 | 0.80 | 0.75 | 13,508 |
| Mar 26 2024 | 0.75 | 0.01 | 1.35% | 0.74 | 0.75 | 0.74 | 8,500 |
| Mar 25 2024 | 0.74 | 0.06 | 8.82% | 0.69 | 0.74 | 0.69 | 7,500 |
| Mar 22 2024 | 0.68 | -0.01 | -1.45% | 0.52 | 0.68 | 0.52 | 11,000 |
| Mar 21 2024 | 0.69 | -0.06 | -8.00% | 0.73 | 0.73 | 0.60 | 33,001 |
| Mar 20 2024 | 0.75 | -0.05 | -6.25% | 0.80 | 0.80 | 0.75 | 26,000 |
| Mar 19 2024 | 0.80 | -0.13 | -13.98% | 0.83 | 0.83 | 0.80 | 28,600 |
| Mar 18 2024 | 0.93 | 0.07 | 8.14% | 0.94 | 0.94 | 0.93 | 3,000 |
| Mar 15 2024 | 0.86 | -0.08 | -8.51% | 0.83 | 0.92 | 0.83 | 1,500 |
| Mar 14 2024 | 0.94 | 0.09 | 10.59% | 0.85 | 0.94 | 0.85 | 5,000 |
| Mar 13 2024 | 0.85 | -0.10 | -10.53% | 0.95 | 0.95 | 0.85 | 26,000 |
| Mar 12 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 10,500 |
| Mar 11 2024 | 0.95 | 0.05 | 5.56% | 0.94 | 0.95 | 0.90 | 20,943 |
| Mar 08 2024 | 0.90 | -0.09 | -9.09% | 0.96 | 1.04 | 0.90 | 47,131 |
| Mar 07 2024 | 0.99 | -0.06 | -5.71% | 1.10 | 1.11 | 0.99 | 16,800 |
| Mar 06 2024 | 1.05 | 0.00 | 0.00% | 1.00 | 1.10 | 0.98 | 61,835 |
| Mar 05 2024 | 1.05 | -0.14 | -11.76% | 1.10 | 1.15 | 1.05 | 10,400 |
| Mar 04 2024 | 1.19 | 0.04 | 3.48% | 1.23 | 1.23 | 1.12 | 27,500 |
| Mar 01 2024 | 1.15 | -0.06 | -4.96% | 1.20 | 1.23 | 1.15 | 14,000 |
| Feb 29 2024 | 1.21 | 0.01 | 0.83% | 1.25 | 1.27 | 1.20 | 104,600 |
| Feb 28 2024 | 1.20 | 0.00 | 0.00% | 1.34 | 1.37 | 1.20 | 97,400 |
| Feb 27 2024 | 1.20 | 0.14 | 13.21% | 1.06 | 1.20 | 1.05 | 26,410 |
| Feb 26 2024 | 1.06 | -0.56 | -34.57% | 1.55 | 1.55 | 1.06 | 24,200 |
| Feb 23 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0 |
| Feb 22 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.62 | 1.60 | 2,400 |
| Feb 21 2024 | 1.60 | 0.00 | 0.00% | 1.59 | 1.60 | 1.59 | 3,600 |
| Feb 20 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 2,500 |
| Feb 16 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 3,000 |
| Feb 15 2024 | 1.60 | 0.05 | 3.23% | 1.58 | 1.60 | 1.58 | 1,100 |
| Feb 14 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
| Feb 13 2024 | 1.55 | -0.05 | -3.13% | 1.50 | 1.55 | 1.40 | 5,700 |
| Feb 12 2024 | 1.60 | -0.08 | -4.76% | 1.54 | 1.72 | 1.41 | 24,001 |
| Feb 09 2024 | 1.68 | 0.01 | 0.60% | 1.66 | 1.68 | 1.66 | 11,600 |
| Feb 08 2024 | 1.67 | 0.02 | 1.21% | 1.64 | 1.67 | 1.64 | 10,000 |
| Feb 07 2024 | 1.65 | 0.02 | 1.23% | 1.64 | 1.65 | 1.64 | 6,100 |
| Feb 06 2024 | 1.63 | 0.09 | 5.84% | 1.54 | 1.64 | 1.54 | 12,000 |
| Feb 05 2024 | 1.54 | -0.01 | -0.65% | 1.50 | 1.55 | 1.50 | 13,900 |
| Feb 02 2024 | 1.55 | 0.05 | 3.33% | 1.55 | 1.55 | 1.53 | 6,200 |
| Feb 01 2024 | 1.50 | 0.15 | 11.11% | 1.50 | 1.50 | 1.50 | 4,000 |
| Jan 31 2024 | 1.35 | -0.05 | -3.57% | 1.48 | 1.80 | 1.35 | 11,300 |
| Jan 30 2024 | 1.40 | -0.30 | -17.65% | 1.69 | 1.69 | 1.15 | 76,842 |
| Jan 29 2024 | 1.70 | 0.07 | 4.29% | 1.66 | 1.74 | 1.66 | 23,500 |
| Jan 26 2024 | 1.63 | 0.05 | 3.16% | 1.59 | 1.69 | 1.59 | 57,800 |
| Jan 25 2024 | 1.58 | 0.03 | 1.94% | 1.57 | 1.60 | 1.56 | 13,721 |
| Jan 24 2024 | 1.55 | 0.10 | 6.90% | 1.48 | 1.59 | 1.48 | 24,882 |
| Jan 23 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.48 | 1.45 | 10,188 |
| Jan 22 2024 | 1.45 | 0.07 | 5.07% | 1.39 | 1.45 | 1.38 | 13,000 |
