Moody's Stock Price History
NYSE: MCOFinanceFinance: Consumer ServicesUSD
464.23+5.54 (+1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCO price history at a glance
The price history for Moody's (MCO) on this page begins on October 31, 1994, when the stock closed at $8.13; it most recently closed at $464.23 on October 5, 2026. The highest price in this record is $546.88, reached on January 12, 2026; the latest close is 15.1% below that peak. Across the 31 complete calendar years in the table, MCO finished higher in 23 and lower in 8. Its best year was 2019 (+68.3%) and its worst was 2007 (-51.9%).
Over roughly 32 years the share price changed +5613.6%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, MCO has lost 5.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $546.88
- Date of high
- Jan 12, 2026
- Low since 1994
- $6.88
- Date of low
- Jan 23, 1995
- 52-week high
- $546.88
- 52-week low
- $402.28
- Last close
- $464.23
MCO returns
1 week
+5.18%
1 month
-2.18%
3 months
-4.73%
6 months
+8.61%
Year to date
-9.13%
1 year
-5.73%
3 years
+46.26%
5 years
+25.07%
MCO price return, excluding dividends.
MCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 464.23 | -6.96% |
| 2025 | 498.98 | +4.14% |
| 2024 | 479.15 | +22.68% |
| 2023 | 390.56 | +40.18% |
| 2022 | 278.62 | -28.67% |
| 2021 | 390.58 | +34.57% |
| 2020 | 290.24 | +20.37% |
| 2019 | 241.12 | +68.29% |
| 2018 | 143.28 | -2.93% |
| 2017 | 147.61 | +56.58% |
| 2016 | 94.27 | -6.05% |
| 2015 | 100.34 | +4.64% |
| 2014 | 95.89 | +23.20% |
| 2013 | 77.83 | +47.49% |
| 2012 | 52.77 | +56.68% |
| 2011 | 33.68 | +26.90% |
| 2010 | 26.54 | -0.97% |
| 2009 | 26.80 | +20.94% |
| 2008 | 22.16 | -33.33% |
| 2007 | 33.24 | -51.87% |
| 2006 | 69.06 | +12.44% |
| 2005 | 61.42 | +41.44% |
| 2004 | 43.43 | +43.55% |
| 2003 | 30.25 | +38.19% |
| 2002 | 21.89 | +7.20% |
| 2001 | 20.42 | +58.99% |
| 2000 | 12.84 | +16.10% |
| 1999 | 11.06 | -6.84% |
| 1998 | 11.88 | +2.15% |
| 1997 | 11.63 | +30.07% |
| 1996 | 8.94 | -2.72% |
| 1995 | 9.19 | +17.60% |
| 1994* | 7.81 | -3.85% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 460.45 | 464.57 | 459.80 | 464.23 | +1.21% | |
| 449.20 | 459.05 | 448.59 | 458.69 | +2.01% | |
| 449.13 | 451.53 | 443.40 | 449.63 | -0.59% | |
| 451.24 | 454.94 | 450.00 | 452.32 | +0.93% | |
| 442.22 | 448.52 | 439.00 | 448.15 | +1.54% | |
| 447.19 | 448.52 | 438.01 | 441.36 | -1.34% | |
| 455.00 | 460.00 | 441.59 | 447.36 | -1.49% | |
| 454.65 | 458.94 | 453.26 | 454.13 | -0.15% | |
| 456.35 | 458.65 | 450.53 | 454.82 | -1.14% | |
| 462.88 | 464.13 | 457.98 | 460.08 | -1.84% | |
| 466.37 | 469.61 | 461.53 | 468.70 | +0.29% | |
| 473.28 | 479.09 | 463.89 | 467.35 | -1.37% | |
| 468.00 | 478.00 | 467.24 | 473.85 | +0.98% | |
| 471.17 | 475.00 | 466.55 | 469.25 | +0.43% | |
| 472.87 | 474.15 | 466.39 | 467.22 | -0.29% | |
| 460.00 | 470.99 | 456.97 | 468.59 | +1.45% | |
| 467.83 | 469.18 | 461.86 | 461.88 | -0.74% | |
| 468.85 | 471.73 | 462.65 | 465.30 | -0.40% | |
| 474.00 | 474.51 | 466.03 | 467.16 | -2.25% | |
| 479.18 | 485.84 | 473.21 | 477.93 | +0.63% | |
| 472.32 | 475.50 | 467.36 | 474.95 | +1.62% | |
| 473.32 | 474.50 | 466.43 | 467.36 | -1.52% | |
| 479.01 | 479.01 | 473.18 | 474.57 | -1.39% | |
| 489.70 | 489.75 | 479.09 | 481.25 | -2.49% | |
| 492.02 | 495.64 | 489.61 | 493.55 | -2.13% | |
| 496.13 | 507.65 | 493.79 | 504.30 | +2.92% | |
| 492.46 | 494.76 | 484.45 | 490.00 | -0.95% | |
| 501.89 | 505.23 | 493.76 | 494.71 | -1.97% | |
| 511.33 | 511.94 | 502.61 | 504.64 | -2.00% | |
| 510.33 | 517.14 | 505.86 | 514.95 | +1.16% | |
| 514.00 | 520.67 | 508.61 | 509.02 | -1.07% | |
| 512.31 | 520.59 | 511.35 | 514.55 | +0.28% | |
| 507.51 | 514.36 | 501.01 | 513.11 | +0.34% | |
| 505.00 | 512.56 | 503.47 | 511.35 | +1.60% | |
| 500.99 | 506.56 | 498.45 | 503.32 | +0.91% | |
| 496.96 | 503.67 | 495.27 | 498.77 | +0.35% | |
| 487.45 | 506.49 | 485.23 | 497.03 | +2.31% | |
| 480.69 | 490.75 | 478.69 | 485.79 | +1.81% | |
| 481.17 | 483.68 | 477.14 | 477.17 | -1.61% | |
| 487.11 | 488.21 | 480.34 | 484.96 | -0.71% | |
| 479.04 | 489.70 | 475.31 | 488.42 | +2.21% | |
| 474.16 | 481.58 | 473.27 | 477.84 | +0.29% | |
| 476.75 | 480.85 | 473.62 | 476.48 | -0.35% | |
| 474.93 | 481.10 | 474.93 | 478.14 | +0.08% | |
| 473.00 | 480.71 | 472.33 | 477.75 | +0.98% | |
| 481.73 | 485.06 | 470.53 | 473.13 | -2.24% | |
| 488.26 | 489.95 | 479.27 | 483.98 | +0.06% | |
| 479.69 | 486.87 | 479.69 | 483.67 | +0.06% | |
| 484.13 | 491.10 | 477.16 | 483.36 | +1.04% | |
| 477.89 | 481.59 | 471.78 | 478.38 | -0.80% | |
| 478.91 | 483.24 | 470.49 | 482.26 | -0.20% | |
| 484.17 | 489.61 | 480.88 | 483.24 | -0.20% | |
| 486.06 | 488.81 | 478.33 | 484.20 | -0.36% | |
| 478.97 | 491.22 | 478.27 | 485.96 | +3.07% | |
| 475.91 | 479.21 | 468.37 | 471.50 | -0.16% | |
| 480.00 | 484.47 | 472.01 | 472.24 | -3.57% | |
| 493.48 | 493.99 | 482.96 | 489.70 | -0.22% | |
| 491.68 | 496.87 | 482.69 | 490.77 | -2.89% | |
| 508.24 | 510.01 | 502.09 | 505.37 | -1.07% | |
| 517.96 | 523.31 | 507.32 | 510.86 | -1.57% | |
| 509.33 | 519.09 | 508.16 | 519.02 | +2.89% | |
| 498.76 | 512.00 | 497.37 | 504.46 | +1.97% | |
| 487.00 | 495.75 | 480.00 | 494.73 | -0.20% | |
| 491.72 | 497.82 | 491.71 | 495.72 | +1.73% | |
| 491.49 | 496.10 | 483.81 | 487.28 | +0.05% | |
| 482.30 | 487.37 | 478.27 | 487.02 | +0.40% | |
| 496.36 | 496.96 | 483.19 | 485.10 | -3.07% | |
| 501.46 | 504.91 | 498.11 | 500.49 | +0.34% | |
| 492.35 | 499.97 | 480.63 | 498.78 | +1.69% | |
| 474.27 | 490.74 | 474.27 | 490.51 | +4.72% | |
| 455.49 | 474.39 | 454.00 | 468.38 | +3.41% | |
| 450.28 | 457.54 | 447.14 | 452.92 | +0.04% | |
| 452.48 | 455.62 | 448.54 | 452.73 | +0.60% | |
| 437.85 | 451.85 | 437.51 | 450.01 | +2.54% | |
| 450.37 | 459.78 | 438.14 | 438.85 | -2.43% | |
| 446.26 | 455.95 | 443.24 | 449.79 | +1.31% | |
| 450.03 | 452.40 | 442.29 | 443.97 | -0.75% | |
| 448.64 | 453.82 | 445.24 | 447.33 | -0.74% | |
| 457.63 | 460.25 | 448.85 | 450.67 | -1.22% | |
| 466.50 | 472.43 | 455.73 | 456.22 | -2.60% | |
| 460.34 | 471.40 | 459.22 | 468.41 | +3.16% | |
| 450.76 | 460.88 | 450.71 | 454.06 | +1.39% | |
| 445.00 | 448.48 | 438.17 | 447.85 | +1.36% | |
| 449.59 | 450.50 | 438.41 | 441.82 | -1.97% | |
| 447.00 | 454.10 | 444.33 | 450.69 | +0.17% | |
| 443.71 | 452.50 | 441.70 | 449.94 | +1.39% | |
| 451.13 | 451.41 | 443.18 | 443.76 | -1.68% | |
| 451.69 | 454.22 | 447.85 | 451.35 | +0.49% | |
| 455.27 | 460.52 | 447.92 | 449.15 | +0.17% | |
| 450.00 | 451.02 | 441.79 | 448.39 | -1.15% | |
| 460.63 | 462.00 | 446.66 | 453.60 | -2.28% | |
| 453.67 | 465.67 | 448.96 | 464.20 | +2.42% | |
| 448.91 | 459.24 | 448.41 | 453.25 | +0.62% | |
| 454.12 | 455.75 | 447.84 | 450.45 | -0.25% | |
| 452.34 | 457.49 | 448.26 | 451.56 | +0.10% | |
| 450.24 | 454.81 | 446.43 | 451.10 | +0.44% | |
| 446.00 | 452.85 | 445.62 | 449.12 | +0.84% | |
| 440.18 | 447.56 | 436.20 | 445.37 | +0.25% | |
| 434.37 | 445.45 | 427.89 | 444.27 | +2.25% | |
| 445.74 | 448.00 | 434.29 | 434.49 | -2.01% | |
| 427.01 | 443.61 | 427.01 | 443.41 | +3.38% | |
| 432.48 | 438.23 | 426.21 | 428.90 | -0.87% | |
| 440.51 | 443.45 | 432.37 | 432.68 | -1.29% | |
| 446.87 | 447.35 | 432.35 | 438.32 | -2.97% | |
| 449.61 | 458.67 | 447.21 | 451.75 | +0.75% | |
| 448.16 | 452.68 | 446.36 | 448.39 | -0.65% | |
| 457.10 | 459.14 | 446.96 | 451.32 | -1.26% | |
| 446.08 | 458.00 | 444.54 | 457.10 | +1.89% | |
| 458.29 | 459.99 | 446.88 | 448.64 | -1.30% | |
| 450.01 | 460.50 | 442.22 | 454.55 | +1.11% | |
| 453.97 | 460.83 | 449.18 | 449.56 | -1.36% | |
| 466.39 | 469.88 | 455.74 | 455.77 | -1.32% | |
| 456.94 | 462.82 | 453.94 | 461.85 | +0.38% | |
| 456.78 | 462.18 | 452.74 | 460.11 | +0.46% | |
| 464.94 | 470.64 | 457.53 | 457.99 | -0.60% | |
| 453.91 | 462.80 | 453.91 | 460.74 | +1.03% | |
| 453.10 | 458.85 | 453.10 | 456.05 | +0.82% | |
| 460.72 | 463.00 | 448.01 | 452.35 | -3.08% | |
| 474.27 | 482.54 | 464.57 | 466.72 | +1.55% | |
| 461.90 | 473.38 | 458.98 | 459.59 | -0.07% | |
| 453.68 | 461.02 | 452.66 | 459.91 | +1.00% | |
| 452.26 | 459.27 | 450.19 | 455.35 | +1.55% | |
| 450.00 | 455.36 | 446.78 | 448.42 | +0.36% | |
| 439.54 | 449.98 | 439.03 | 446.81 | +2.00% | |
| 440.65 | 443.91 | 436.22 | 438.06 | -0.35% | |
| 425.26 | 439.94 | 425.26 | 439.61 | +2.85% | |
| 436.19 | 438.87 | 424.40 | 427.41 | -2.47% | |
| 443.46 | 445.42 | 432.03 | 438.22 | -2.10% | |
| 450.25 | 454.92 | 445.42 | 447.62 | +2.20% | |
| 442.24 | 444.21 | 436.77 | 438.00 | -1.37% | |
| 439.18 | 445.52 | 438.46 | 444.10 | +0.75% | |
| 432.42 | 445.69 | 430.01 | 440.79 | +0.46% | |
| 437.77 | 440.52 | 425.97 | 438.78 | +0.58% | |
| 438.53 | 439.36 | 427.14 | 436.25 | +0.97% | |
| 428.95 | 435.70 | 427.32 | 432.05 | +1.70% | |
| 427.81 | 431.45 | 422.20 | 424.84 | -1.72% | |
| 423.98 | 435.09 | 423.98 | 432.28 | +0.99% | |
| 433.41 | 438.52 | 422.35 | 428.05 | -0.10% | |
| 436.77 | 436.77 | 426.49 | 428.46 | -2.86% | |
| 443.24 | 446.40 | 438.13 | 441.07 | +1.37% | |
| 435.58 | 439.33 | 432.29 | 435.12 | -0.16% | |
| 431.60 | 441.16 | 431.60 | 435.80 | -0.65% | |
| 435.87 | 444.36 | 434.85 | 438.67 | -0.54% | |
| 437.42 | 446.19 | 436.20 | 441.03 | +1.93% | |
| 433.80 | 439.06 | 432.24 | 432.69 | +0.62% | |
| 430.85 | 432.82 | 427.05 | 430.01 | +0.83% | |
| 439.05 | 439.05 | 422.16 | 426.47 | -4.36% | |
| 452.00 | 455.76 | 430.32 | 445.93 | -1.39% | |
| 461.25 | 461.25 | 447.64 | 452.23 | -2.26% | |
| 464.44 | 467.13 | 447.52 | 462.69 | -1.97% | |
| 463.95 | 472.71 | 460.50 | 471.97 | +0.41% | |
| 466.61 | 477.30 | 466.23 | 470.05 | -0.20% | |
| 465.87 | 475.97 | 463.73 | 471.01 | +1.45% | |
| 458.23 | 469.00 | 454.40 | 464.30 | -0.39% | |
| 469.50 | 471.98 | 463.00 | 466.10 | -2.41% | |
| 475.06 | 483.92 | 473.06 | 477.59 | -0.39% | |
| 467.89 | 481.80 | 467.89 | 479.47 | +3.47% | |
| 455.00 | 466.05 | 454.49 | 463.37 | +2.39% | |
| 438.02 | 453.13 | 436.85 | 452.57 | +3.54% | |
| 445.08 | 451.11 | 436.29 | 437.11 | -2.39% | |
| 446.75 | 451.93 | 441.93 | 447.82 | -0.33% | |
| 453.23 | 453.23 | 441.30 | 449.29 | -0.33% | |
| 438.84 | 451.99 | 434.51 | 450.76 | +6.51% | |
| 430.25 | 433.53 | 420.75 | 423.22 | -0.76% | |
| 416.25 | 430.80 | 416.25 | 426.44 | +2.73% | |
| 413.14 | 417.73 | 402.28 | 415.09 | +0.69% | |
| 418.37 | 423.47 | 410.57 | 412.23 | -1.61% | |
| 416.29 | 426.30 | 408.94 | 418.96 | -6.79% | |
| 452.04 | 456.34 | 446.10 | 449.47 | -0.67% | |
| 461.48 | 465.57 | 447.51 | 452.49 | -1.14% | |
| 465.84 | 471.90 | 442.70 | 457.70 | -0.76% | |
| 467.43 | 467.59 | 450.15 | 461.21 | -2.09% | |
| 502.71 | 502.71 | 469.63 | 471.05 | -8.90% | |
| 516.15 | 521.27 | 513.29 | 517.05 | +0.29% | |
| 513.01 | 518.89 | 509.99 | 515.56 | +0.02% | |
| 517.46 | 521.29 | 509.56 | 515.45 | -0.23% | |
| 516.71 | 521.24 | 513.88 | 516.62 | -0.43% | |
| 523.71 | 525.93 | 518.34 | 518.87 | -1.25% | |
| 524.55 | 528.73 | 521.00 | 525.42 | +0.26% | |
| 528.91 | 531.95 | 521.23 | 524.04 | -1.17% | |
| 528.19 | 533.84 | 526.03 | 530.24 | +1.03% | |
| 520.11 | 530.54 | 518.68 | 524.82 | +1.45% | |
| 528.89 | 534.60 | 514.30 | 517.30 | -4.01% | |
| 539.60 | 541.30 | 534.59 | 538.92 | -0.13% | |
| 538.27 | 546.88 | 536.32 | 539.61 | +0.68% | |
| 531.90 | 537.57 | 529.00 | 535.98 | +0.20% | |
| 535.82 | 535.93 | 527.80 | 534.90 | -0.04% | |
| 527.47 | 536.24 | 526.50 | 535.12 | +0.66% | |
| 531.30 | 537.27 | 530.88 | 531.61 | +0.08% | |
| 530.49 | 537.14 | 529.56 | 531.17 | -0.05% | |
| 535.28 | 540.00 | 531.30 | 531.44 | -0.27% | |
| 526.55 | 534.19 | 524.25 | 532.90 | +1.14% | |
| 502.50 | 533.04 | 500.00 | 526.88 | +5.59% | |
| 509.72 | 510.23 | 496.59 | 498.98 | -2.32% | |
| 514.82 | 516.41 | 510.78 | 510.85 | -0.95% | |
| 517.00 | 519.06 | 515.31 | 515.75 | -0.64% | |
| 520.65 | 522.35 | 518.27 | 519.06 | -0.19% | |
| 517.20 | 520.88 | 515.91 | 520.04 | +0.53% | |
| 516.00 | 518.76 | 513.52 | 517.28 | +0.37% | |
| 508.87 | 515.89 | 508.26 | 515.39 | +1.13% | |
| 501.57 | 512.51 | 499.99 | 509.65 | +1.31% | |
| 498.71 | 505.20 | 498.64 | 503.08 | +1.08% | |
| 501.93 | 505.57 | 497.26 | 497.69 | -0.27% | |
| 491.65 | 503.91 | 491.30 | 499.02 | +1.22% | |
| 494.49 | 498.59 | 491.42 | 493.00 | +1.13% | |
| 490.00 | 490.00 | 486.14 | 487.50 | +0.18% | |
| 486.16 | 489.49 | 484.00 | 486.60 | +0.22% | |
| 482.51 | 489.43 | 481.00 | 485.51 | +1.15% | |
| 485.73 | 486.35 | 473.46 | 479.99 | -1.31% | |
| 487.37 | 491.84 | 486.32 | 486.37 | -0.16% | |
| 494.09 | 494.60 | 484.27 | 487.13 | -1.89% | |
| 488.30 | 498.00 | 487.18 | 496.50 | +1.43% | |
| 491.61 | 495.00 | 487.56 | 489.48 | -0.51% | |
| 487.87 | 492.56 | 487.27 | 492.01 | +0.85% | |
| 488.55 | 491.82 | 485.70 | 487.84 | +0.12% | |
| 487.77 | 494.01 | 485.79 | 487.24 | -0.72% | |
| 487.50 | 493.72 | 487.16 | 490.78 | +0.75% | |
| 484.95 | 490.83 | 480.93 | 487.13 | +0.30% | |
| 481.53 | 487.35 | 480.52 | 485.67 | +1.45% | |
| 480.00 | 481.48 | 476.65 | 478.75 | -0.19% | |
| 476.20 | 483.40 | 473.56 | 479.65 | +1.08% | |
| 478.03 | 480.53 | 472.62 | 474.52 | +0.35% | |
| 470.54 | 474.44 | 468.05 | 472.86 | +0.57% | |
| 468.93 | 473.35 | 466.40 | 470.16 | -0.42% | |
| 479.48 | 481.04 | 470.92 | 472.12 | -1.53% | |
| 490.09 | 490.47 | 478.58 | 479.48 | -2.30% | |
| 490.27 | 493.64 | 485.31 | 490.77 | -0.01% | |
| 494.40 | 499.00 | 490.41 | 490.84 | -0.44% | |
| 486.86 | 495.01 | 485.42 | 493.00 | +1.66% | |
| 487.03 | 487.68 | 480.16 | 484.93 | -0.63% | |
| 480.60 | 488.15 | 479.17 | 487.98 | +1.20% | |
| 482.86 | 488.67 | 479.45 | 482.21 | -0.87% | |
| 487.00 | 489.34 | 482.86 | 486.46 | -0.21% | |
| 484.92 | 489.32 | 482.73 | 487.46 | +0.31% | |
| 478.95 | 485.97 | 474.03 | 485.95 | +1.18% | |
| 475.93 | 483.28 | 475.01 | 480.30 | +0.28% | |
| 474.27 | 487.53 | 472.89 | 478.97 | +1.54% | |
| 487.00 | 488.55 | 469.11 | 471.70 | -3.88% | |
| 493.90 | 497.33 | 490.53 | 490.76 | -0.87% | |
| 494.99 | 496.83 | 493.11 | 495.08 | +0.87% | |
| 483.88 | 491.74 | 482.00 | 490.82 | +2.40% | |
| 475.53 | 482.18 | 470.50 | 479.30 | +1.38% | |
| 483.35 | 488.87 | 471.41 | 472.79 | -2.50% | |
| 477.13 | 486.59 | 474.64 | 484.92 | +2.20% | |
| 472.64 | 476.70 | 468.86 | 474.46 | +0.73% | |
| 470.32 | 475.01 | 466.19 | 471.04 | +0.53% | |
| 478.68 | 479.85 | 466.38 | 468.56 | -2.08% | |
| 481.09 | 486.26 | 477.61 | 478.51 | -0.57% | |
| 472.13 | 483.50 | 471.62 | 481.25 | +1.59% | |
| 486.19 | 487.91 | 466.40 | 473.72 | -2.14% | |
| 496.40 | 496.94 | 483.74 | 484.10 | -1.70% | |
| 492.34 | 495.95 | 490.84 | 492.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCO chart for longer ranges.