Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MOAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 133.56 | 1.15 | 0.87% | 133.00 | 133.72 | 132.99 | 14,887 |
| Jan 16 2025 | 132.41 | 0.63 | 0.48% | 132.39 | 132.59 | 131.84 | 9,025 |
| Jan 15 2025 | 131.78 | 0.06 | 0.05% | 132.15 | 132.59 | 131.73 | 10,825 |
| Jan 14 2025 | 131.72 | 0.99 | 0.76% | 131.00 | 131.95 | 130.99 | 10,356 |
| Jan 13 2025 | 130.73 | -1.29 | -0.98% | 131.05 | 131.40 | 130.13 | 10,704 |
| Jan 10 2025 | 132.02 | 0.15 | 0.11% | 132.25 | 132.25 | 131.50 | 11,797 |
| Jan 09 2025 | 131.87 | 0.27 | 0.21% | 132.01 | 132.01 | 131.61 | 4,975 |
| Jan 08 2025 | 131.60 | 0.30 | 0.23% | 132.00 | 132.47 | 131.16 | 9,710 |
| Jan 07 2025 | 131.30 | -0.25 | -0.19% | 132.30 | 132.32 | 131.23 | 8,967 |
| Jan 06 2025 | 131.55 | 0.15 | 0.11% | 131.51 | 132.48 | 131.25 | 7,659 |
| Jan 03 2025 | 131.40 | -1.60 | -1.20% | 131.59 | 131.59 | 131.21 | 5,039 |
| Jan 02 2025 | 133.00 | 1.33 | 1.01% | 131.71 | 134.20 | 131.71 | 4,942 |
| Dec 30 2024 | 131.67 | -0.95 | -0.72% | 131.76 | 131.76 | 131.41 | 8,396 |
| Dec 30 2024 | 132.62 | -1.51 | -1.13% | 133.85 | 133.85 | 132.51 | 10,147 |
| Dec 27 2024 | 134.13 | 1.38 | 1.04% | 132.80 | 134.79 | 132.80 | 7,493 |
| Dec 23 2024 | 132.75 | -0.09 | -0.07% | 132.75 | 134.98 | 132.44 | 5,921 |
| Dec 23 2024 | 132.84 | 1.59 | 1.21% | 132.56 | 134.11 | 132.43 | 10,237 |
| Dec 20 2024 | 131.25 | -0.60 | -0.46% | 131.50 | 131.57 | 131.00 | 18,864 |
| Dec 19 2024 | 131.85 | -2.21 | -1.65% | 132.29 | 133.86 | 131.78 | 19,181 |
| Dec 18 2024 | 134.06 | 0.46 | 0.34% | 133.63 | 134.11 | 133.31 | 8,800 |
| Dec 17 2024 | 133.60 | 0.32 | 0.24% | 134.00 | 134.79 | 133.10 | 12,808 |
| Dec 16 2024 | 133.28 | -0.74 | -0.55% | 133.94 | 133.95 | 133.12 | 16,555 |
| Dec 13 2024 | 134.02 | 0.74 | 0.56% | 133.60 | 134.26 | 133.60 | 12,562 |
| Dec 12 2024 | 133.28 | -1.28 | -0.95% | 134.48 | 134.48 | 133.12 | 14,628 |
| Dec 11 2024 | 134.56 | -0.22 | -0.16% | 135.37 | 135.38 | 134.30 | 11,470 |
| Dec 10 2024 | 134.78 | 0.11 | 0.08% | 134.42 | 134.80 | 133.69 | 12,374 |
| Dec 09 2024 | 134.67 | 1.06 | 0.79% | 134.16 | 134.79 | 133.88 | 10,868 |
| Dec 06 2024 | 133.61 | -0.26 | -0.19% | 133.51 | 133.61 | 132.80 | 10,012 |
| Dec 05 2024 | 133.87 | 0.52 | 0.39% | 133.61 | 134.27 | 133.61 | 8,698 |
| Dec 04 2024 | 133.35 | 0.02 | 0.02% | 132.57 | 133.96 | 132.20 | 13,717 |
| Dec 03 2024 | 133.33 | 1.12 | 0.85% | 133.00 | 133.49 | 132.77 | 38,283 |
| Dec 02 2024 | 132.21 | 0.03 | 0.02% | 132.92 | 132.92 | 132.12 | 6,980 |
| Nov 29 2024 | 132.18 | -0.18 | -0.14% | 133.00 | 133.00 | 131.94 | 24,204 |
| Nov 28 2024 | 132.36 | 0.03 | 0.02% | 132.48 | 132.48 | 131.91 | 10,678 |
| Nov 27 2024 | 132.33 | -0.40 | -0.30% | 132.84 | 133.01 | 132.21 | 10,215 |
| Nov 26 2024 | 132.73 | 1.55 | 1.18% | 132.30 | 133.41 | 132.30 | 16,410 |
| Nov 25 2024 | 131.18 | 1.66 | 1.28% | 130.01 | 131.25 | 130.01 | 14,748 |
| Nov 22 2024 | 129.52 | 2.00 | 1.57% | 128.83 | 129.57 | 128.83 | 10,503 |
| Nov 21 2024 | 127.52 | 0.01 | 0.01% | 128.05 | 128.15 | 127.51 | 5,926 |
| Nov 20 2024 | 127.51 | -0.27 | -0.21% | 127.27 | 127.51 | 126.915 | 19,574 |
| Nov 19 2024 | 127.78 | -0.02 | -0.02% | 128.00 | 128.00 | 127.50 | 9,544 |
| Nov 18 2024 | 127.80 | -2.33 | -1.79% | 128.73 | 128.73 | 127.65 | 16,584 |
| Nov 15 2024 | 130.13 | -1.41 | -1.07% | 130.51 | 130.75 | 130.06 | 16,628 |
| Nov 14 2024 | 131.54 | 1.44 | 1.11% | 130.55 | 131.89 | 130.55 | 10,991 |
| Nov 13 2024 | 130.10 | -0.51 | -0.39% | 130.35 | 130.59 | 129.95 | 18,847 |
| Nov 12 2024 | 130.61 | 1.61 | 1.25% | 129.86 | 130.61 | 129.70 | 16,303 |
| Nov 11 2024 | 129.00 | 1.77 | 1.39% | 128.61 | 129.35 | 128.61 | 15,057 |
| Nov 08 2024 | 127.23 | 0.03 | 0.02% | 127.20 | 127.48 | 126.70 | 9,926 |
| Nov 07 2024 | 127.20 | -1.80 | -1.40% | 128.21 | 129.20 | 127.01 | 16,824 |
| Nov 06 2024 | 129.00 | 3.15 | 2.50% | 125.88 | 129.48 | 125.76 | 14,191 |
| Nov 05 2024 | 125.85 | 0.42 | 0.33% | 126.23 | 126.24 | 125.70 | 15,216 |
| Nov 04 2024 | 125.43 | 0.14 | 0.11% | 127.00 | 127.95 | 125.03 | 11,139 |
| Nov 01 2024 | 125.29 | -1.99 | -1.56% | 126.19 | 126.19 | 125.02 | 21,910 |
| Oct 31 2024 | 127.28 | -0.40 | -0.31% | 127.53 | 127.69 | 127.24 | 24,905 |
| Oct 30 2024 | 127.68 | 0.28 | 0.22% | 127.59 | 127.825 | 127.40 | 9,180 |
| Oct 29 2024 | 127.40 | 0.24 | 0.19% | 127.42 | 127.44 | 127.07 | 16,158 |
| Oct 28 2024 | 127.16 | 0.68 | 0.54% | 126.49 | 127.45 | 126.47 | 12,906 |
| Oct 25 2024 | 126.48 | -0.29 | -0.23% | 126.35 | 126.99 | 126.19 | 9,227 |
| Oct 24 2024 | 126.77 | 0.24 | 0.19% | 127.14 | 127.14 | 126.67 | 6,082 |
| Oct 23 2024 | 126.53 | -0.03 | -0.02% | 126.60 | 126.79 | 126.32 | 12,175 |
| Oct 22 2024 | 126.56 | -0.76 | -0.60% | 127.00 | 127.35 | 126.56 | 11,615 |
