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 |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 55.81 | -0.41 | -0.73% | 56.35 | 56.675 | 55.65 | 2,129 |
| May 22 2024 | 56.22 | 0.15 | 0.27% | 56.13 | 56.39 | 55.995 | 17,810 |
| May 21 2024 | 56.07 | -0.32 | -0.57% | 56.30 | 56.345 | 55.955 | 7,564 |
| May 20 2024 | 56.39 | 0.35 | 0.62% | 56.16 | 56.39 | 56.135 | 2,853 |
| May 17 2024 | 56.04 | -0.25 | -0.44% | 56.17 | 56.265 | 56.01 | 1,327 |
| May 16 2024 | 56.285 | 0.20 | 0.37% | 56.36 | 56.74 | 56.135 | 4,687 |
| May 15 2024 | 56.08 | 0.70 | 1.26% | 55.60 | 56.77 | 55.52 | 14,762 |
| May 14 2024 | 55.38 | -0.05 | -0.09% | 55.32 | 55.595 | 54.93 | 1,322 |
| May 13 2024 | 55.43 | 0.12 | 0.21% | 55.36 | 55.595 | 55.30 | 8,709 |
| May 10 2024 | 55.315 | 0.23 | 0.42% | 55.31 | 55.525 | 55.22 | 38,282 |
| May 09 2024 | 55.085 | 0.36 | 0.65% | 54.84 | 55.10 | 54.645 | 17,414 |
| May 08 2024 | 54.73 | -0.12 | -0.22% | 54.80 | 54.865 | 54.535 | 4,348 |
| May 07 2024 | 54.85 | 0.59 | 1.09% | 54.82 | 54.915 | 54.635 | 4,946 |
| May 03 2024 | 54.26 | 0.53 | 0.99% | 53.90 | 56.05 | 52.745 | 5,119 |
| May 02 2024 | 53.73 | 0.14 | 0.26% | 53.84 | 54.24 | 53.38 | 1,990 |
| May 01 2024 | 53.59 | -0.86 | -1.58% | 53.80 | 54.10 | 53.115 | 8,469 |
| Apr 30 2024 | 54.45 | -0.30 | -0.55% | 54.76 | 55.115 | 54.125 | 51,607 |
| Apr 29 2024 | 54.75 | 0.13 | 0.24% | 54.65 | 54.85 | 54.465 | 11,592 |
| Apr 26 2024 | 54.62 | 0.64 | 1.19% | 54.35 | 54.88 | 54.13 | 9,095 |
| Apr 25 2024 | 53.98 | -0.15 | -0.27% | 54.52 | 54.875 | 53.78 | 29,692 |
| Apr 24 2024 | 54.125 | -0.12 | -0.21% | 54.29 | 54.715 | 54.08 | 26,580 |
| Apr 23 2024 | 54.24 | 0.91 | 1.70% | 53.75 | 54.42 | 53.56 | 27,164 |
| Apr 22 2024 | 53.335 | -0.05 | -0.08% | 53.57 | 53.70 | 53.295 | 2,439 |
| Apr 19 2024 | 53.38 | -0.23 | -0.43% | 53.04 | 53.485 | 52.975 | 1,289 |
| Apr 18 2024 | 53.61 | 0.18 | 0.34% | 53.69 | 53.955 | 53.265 | 8,066 |
| Apr 17 2024 | 53.43 | -0.50 | -0.93% | 53.77 | 54.16 | 53.43 | 9,106 |
| Apr 16 2024 | 53.93 | -0.76 | -1.39% | 53.94 | 54.435 | 53.68 | 10,645 |
| Apr 15 2024 | 54.69 | -0.27 | -0.48% | 54.98 | 55.29 | 54.555 | 9,497 |
| Apr 12 2024 | 54.955 | -0.21 | -0.38% | 55.53 | 55.60 | 54.585 | 49,615 |
| Apr 11 2024 | 55.165 | -0.29 | -0.51% | 55.26 | 56.085 | 54.535 | 4,697 |
| Apr 10 2024 | 55.45 | -0.50 | -0.89% | 56.40 | 56.78 | 55.25 | 11,685 |
| Apr 09 2024 | 55.95 | -0.13 | -0.22% | 56.03 | 56.28 | 55.805 | 7,144 |
| Apr 08 2024 | 56.075 | 0.34 | 0.60% | 55.62 | 56.095 | 55.61 | 1,331 |
| Apr 05 2024 | 55.74 | -0.86 | -1.52% | 55.56 | 56.345 | 55.425 | 4,602 |
| Apr 04 2024 | 56.60 | 0.29 | 0.52% | 56.25 | 56.695 | 56.135 | 19,158 |
| Apr 03 2024 | 56.31 | 0.18 | 0.32% | 56.21 | 56.685 | 56.04 | 2,829 |
| Apr 02 2024 | 56.13 | -1.02 | -1.78% | 56.80 | 56.885 | 55.93 | 7,077 |
| Mar 28 2024 | 57.15 | 0.54 | 0.95% | 56.91 | 57.45 | 56.865 | 6,977 |
| Mar 27 2024 | 56.61 | 0.09 | 0.17% | 56.20 | 56.85 | 56.20 | 16,627 |
| Mar 26 2024 | 56.515 | 0.08 | 0.13% | 56.46 | 57.00 | 56.35 | 15,653 |
| Mar 25 2024 | 56.44 | -0.19 | -0.33% | 56.60 | 56.71 | 56.375 | 8,084 |
| Mar 22 2024 | 56.625 | -0.44 | -0.76% | 56.98 | 57.09 | 56.555 | 3,221 |
| Mar 21 2024 | 57.06 | 1.04 | 1.86% | 56.80 | 57.43 | 56.28 | 11,181 |
| Mar 20 2024 | 56.02 | 0.19 | 0.34% | 56.00 | 56.125 | 55.90 | 16,719 |
| Mar 19 2024 | 55.83 | -0.17 | -0.30% | 56.10 | 56.10 | 55.32 | 10,172 |
| Mar 18 2024 | 56.00 | 0.37 | 0.67% | 55.75 | 56.055 | 55.575 | 6,909 |
| Mar 15 2024 | 55.63 | -0.26 | -0.47% | 55.89 | 56.065 | 55.475 | 10,109 |
| Mar 14 2024 | 55.89 | -0.65 | -1.14% | 56.58 | 56.69 | 55.785 | 6,606 |
| Mar 13 2024 | 56.535 | 0.06 | 0.12% | 56.49 | 56.765 | 56.375 | 2,649 |
| Mar 12 2024 | 56.47 | 0.34 | 0.60% | 56.38 | 56.905 | 55.84 | 8,216 |
| Mar 11 2024 | 56.135 | -0.28 | -0.50% | 56.11 | 56.195 | 55.85 | 2,592 |
| Mar 08 2024 | 56.415 | 0.38 | 0.68% | 56.24 | 56.715 | 55.73 | 2,668 |
| Mar 07 2024 | 56.035 | 0.22 | 0.40% | 55.65 | 56.36 | 55.44 | 11,002 |
| Mar 06 2024 | 55.81 | 0.04 | 0.07% | 55.65 | 56.29 | 55.53 | 2,285 |
| Mar 05 2024 | 55.77 | -0.34 | -0.60% | 56.15 | 56.22 | 55.535 | 25,868 |
| Mar 04 2024 | 56.105 | 0.17 | 0.31% | 56.12 | 56.26 | 55.92 | 6,832 |
| Mar 01 2024 | 55.93 | 0.19 | 0.34% | 56.04 | 56.43 | 55.47 | 7,357 |
| Feb 29 2024 | 55.74 | 0.06 | 0.11% | 55.62 | 56.14 | 55.335 | 4,191 |
| Feb 28 2024 | 55.68 | 0.17 | 0.31% | 55.52 | 55.85 | 55.305 | 1,688 |
| Feb 27 2024 | 55.51 | -0.09 | -0.16% | 55.47 | 55.985 | 55.30 | 11,267 |
| Feb 26 2024 | 55.60 | -0.03 | -0.05% | 55.55 | 56.22 | 55.39 | 2,938 |
