Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MOON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 256.00 | 6.00 | 2.40% | 241.00 | 256.50 | 241.00 | 4,036,752 |
| Dec 02 2024 | 250.00 | 0.00 | 0.00% | 238.50 | 250.50 | 236.50 | 570,339 |
| Nov 29 2024 | 250.00 | 2.00 | 0.81% | 252.00 | 252.00 | 247.50 | 353,088 |
| Nov 28 2024 | 248.00 | 2.50 | 1.02% | 248.00 | 251.00 | 245.00 | 1,053,588 |
| Nov 27 2024 | 245.50 | -2.50 | -1.01% | 247.00 | 250.50 | 244.50 | 946,263 |
| Nov 26 2024 | 248.00 | -2.00 | -0.80% | 250.00 | 250.50 | 247.00 | 667,446 |
| Nov 25 2024 | 250.00 | 3.50 | 1.42% | 248.50 | 252.50 | 246.50 | 1,036,469 |
| Nov 22 2024 | 246.50 | 0.50 | 0.20% | 251.50 | 251.50 | 246.00 | 880,196 |
| Nov 21 2024 | 246.00 | 0.00 | 0.00% | 247.50 | 247.50 | 243.50 | 1,543,810 |
| Nov 20 2024 | 246.00 | -1.00 | -0.40% | 258.50 | 258.50 | 243.50 | 420,147 |
| Nov 19 2024 | 247.00 | 0.00 | 0.00% | 255.00 | 255.00 | 242.50 | 3,230,130 |
| Nov 18 2024 | 247.00 | -3.00 | -1.20% | 250.50 | 250.50 | 245.00 | 468,187 |
| Nov 15 2024 | 250.00 | -1.00 | -0.40% | 260.00 | 260.00 | 249.00 | 659,283 |
| Nov 14 2024 | 251.00 | 2.50 | 1.01% | 260.00 | 260.00 | 247.00 | 476,866 |
| Nov 13 2024 | 248.50 | 1.50 | 0.61% | 243.50 | 249.50 | 243.50 | 1,203,650 |
| Nov 12 2024 | 247.00 | -5.00 | -1.98% | 255.00 | 255.00 | 247.00 | 2,331,342 |
| Nov 11 2024 | 252.00 | 2.00 | 0.80% | 254.00 | 254.50 | 251.50 | 916,919 |
| Nov 08 2024 | 250.00 | -4.50 | -1.77% | 254.50 | 256.50 | 248.50 | 847,172 |
| Nov 07 2024 | 254.50 | 1.00 | 0.39% | 254.00 | 258.00 | 252.00 | 667,617 |
| Nov 06 2024 | 253.50 | 5.00 | 2.01% | 255.00 | 255.00 | 248.00 | 2,039,479 |
| Nov 05 2024 | 248.50 | 0.50 | 0.20% | 255.00 | 255.00 | 247.50 | 3,103,256 |
| Nov 04 2024 | 248.00 | -0.50 | -0.20% | 249.00 | 252.00 | 247.00 | 634,606 |
| Nov 01 2024 | 248.50 | -1.50 | -0.60% | 260.50 | 260.50 | 246.50 | 439,418 |
| Oct 31 2024 | 250.00 | -2.50 | -0.99% | 250.00 | 252.50 | 246.00 | 3,219,448 |
| Oct 30 2024 | 252.50 | 7.00 | 2.85% | 240.50 | 253.00 | 240.50 | 3,376,459 |
| Oct 29 2024 | 245.50 | -1.00 | -0.41% | 254.50 | 254.50 | 242.50 | 1,069,709 |
| Oct 28 2024 | 246.50 | -1.50 | -0.60% | 246.50 | 251.00 | 246.50 | 270,344 |
| Oct 25 2024 | 248.00 | 1.50 | 0.61% | 252.00 | 252.00 | 245.50 | 1,113,469 |
| Oct 24 2024 | 246.50 | -0.50 | -0.20% | 250.00 | 250.00 | 246.50 | 4,674,004 |
| Oct 23 2024 | 247.00 | -1.50 | -0.60% | 253.00 | 253.00 | 246.50 | 864,976 |
| Oct 22 2024 | 248.50 | -1.50 | -0.60% | 254.00 | 254.00 | 247.50 | 870,312 |
| Oct 21 2024 | 250.00 | -4.00 | -1.57% | 255.00 | 259.50 | 250.00 | 784,553 |
| Oct 18 2024 | 254.00 | -1.50 | -0.59% | 260.50 | 260.50 | 250.50 | 1,631,820 |
| Oct 17 2024 | 255.50 | -1.50 | -0.58% | 259.00 | 259.00 | 249.00 | 2,398,786 |
| Oct 16 2024 | 257.00 | 28.50 | 12.47% | 232.00 | 260.50 | 230.00 | 4,667,534 |
| Oct 15 2024 | 228.50 | 4.00 | 1.78% | 227.00 | 228.50 | 224.00 | 509,262 |
| Oct 14 2024 | 224.50 | 4.00 | 1.81% | 220.00 | 224.50 | 219.00 | 542,763 |
| Oct 11 2024 | 220.50 | -0.50 | -0.23% | 213.00 | 221.00 | 213.00 | 481,332 |
| Oct 10 2024 | 221.00 | 2.00 | 0.91% | 213.50 | 221.00 | 213.50 | 978,934 |
| Oct 09 2024 | 219.00 | 2.50 | 1.15% | 217.00 | 221.00 | 216.50 | 1,898,373 |
| Oct 08 2024 | 216.50 | -1.50 | -0.69% | 220.00 | 220.00 | 215.50 | 517,600 |
| Oct 07 2024 | 218.00 | 3.50 | 1.63% | 214.50 | 218.00 | 212.00 | 329,120 |
| Oct 04 2024 | 214.50 | 7.00 | 3.37% | 209.00 | 215.50 | 207.50 | 730,225 |
| Oct 03 2024 | 207.50 | 1.50 | 0.73% | 204.50 | 207.50 | 204.50 | 1,763,772 |
| Oct 02 2024 | 206.00 | 0.00 | 0.00% | 206.00 | 206.00 | 204.50 | 2,100,200 |
| Oct 01 2024 | 206.00 | 1.50 | 0.73% | 205.00 | 206.00 | 204.50 | 1,863,896 |
| Sep 30 2024 | 204.50 | -3.00 | -1.45% | 204.50 | 207.50 | 204.50 | 889,347 |
| Sep 27 2024 | 207.50 | -7.50 | -3.49% | 215.00 | 219.00 | 207.50 | 568,586 |
| Sep 26 2024 | 215.00 | 9.00 | 4.37% | 207.00 | 215.00 | 207.00 | 1,264,679 |
| Sep 25 2024 | 206.00 | -1.00 | -0.48% | 206.00 | 208.00 | 204.50 | 664,323 |
| Sep 24 2024 | 207.00 | 0.00 | 0.00% | 204.50 | 207.00 | 204.50 | 155,404 |
| Sep 23 2024 | 207.00 | 1.00 | 0.49% | 206.50 | 209.00 | 204.50 | 2,452,677 |
| Sep 20 2024 | 206.00 | 1.00 | 0.49% | 211.50 | 219.00 | 204.00 | 1,612,404 |
| Sep 19 2024 | 205.00 | 4.50 | 2.24% | 201.00 | 207.00 | 200.50 | 630,831 |
| Sep 18 2024 | 200.50 | -2.00 | -0.99% | 200.00 | 202.00 | 195.40 | 1,670,406 |
| Sep 17 2024 | 202.50 | -0.50 | -0.25% | 198.60 | 206.00 | 198.60 | 713,398 |
| Sep 16 2024 | 203.00 | -1.50 | -0.73% | 210.50 | 210.50 | 203.00 | 427,316 |
| Sep 13 2024 | 204.50 | 4.70 | 2.35% | 194.80 | 206.50 | 194.80 | 326,542 |
| Sep 12 2024 | 199.80 | -1.70 | -0.84% | 200.00 | 203.50 | 198.40 | 860,240 |
| Sep 11 2024 | 201.50 | 1.50 | 0.75% | 200.00 | 202.50 | 200.00 | 657,549 |
| Sep 10 2024 | 200.00 | -3.50 | -1.72% | 198.20 | 204.00 | 198.20 | 386,945 |
| Sep 09 2024 | 203.50 | 2.50 | 1.24% | 206.00 | 206.00 | 202.00 | 264,415 |
| Sep 06 2024 | 201.00 | -2.00 | -0.99% | 205.00 | 206.00 | 201.00 | 441,495 |
| Sep 05 2024 | 203.00 | -1.00 | -0.49% | 207.00 | 207.00 | 200.50 | 462,029 |
