Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MOON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 154.60 | -0.40 | -0.26% | 153.20 | 156.00 | 149.20 | 3,055,019 |
| Apr 25 2024 | 155.00 | -22.60 | -12.73% | 161.60 | 164.80 | 152.00 | 9,316,999 |
| Apr 24 2024 | 177.60 | -0.40 | -0.22% | 178.80 | 183.40 | 174.60 | 351,129 |
| Apr 23 2024 | 178.00 | 5.60 | 3.25% | 174.60 | 178.20 | 173.60 | 326,845 |
| Apr 22 2024 | 172.40 | 2.80 | 1.65% | 169.60 | 176.80 | 169.60 | 1,069,605 |
| Apr 19 2024 | 169.60 | -0.40 | -0.24% | 174.60 | 174.60 | 166.20 | 846,309 |
| Apr 18 2024 | 170.00 | 1.20 | 0.71% | 166.40 | 172.00 | 166.40 | 251,343 |
| Apr 17 2024 | 168.80 | -1.20 | -0.71% | 167.20 | 172.00 | 167.20 | 885,696 |
| Apr 16 2024 | 170.00 | -1.80 | -1.05% | 166.80 | 170.40 | 166.80 | 633,212 |
| Apr 15 2024 | 171.80 | 2.40 | 1.42% | 166.40 | 172.00 | 166.40 | 872,335 |
| Apr 12 2024 | 169.40 | 5.00 | 3.04% | 168.00 | 169.60 | 164.60 | 932,517 |
| Apr 11 2024 | 164.40 | 0.20 | 0.12% | 162.20 | 165.20 | 162.20 | 197,226 |
| Apr 10 2024 | 164.20 | 2.20 | 1.36% | 162.00 | 166.00 | 162.00 | 436,370 |
| Apr 09 2024 | 162.00 | 1.20 | 0.75% | 160.00 | 164.20 | 160.00 | 874,107 |
| Apr 08 2024 | 160.80 | 0.40 | 0.25% | 162.40 | 162.80 | 160.20 | 347,579 |
| Apr 05 2024 | 160.40 | -2.60 | -1.60% | 160.00 | 162.60 | 159.40 | 460,816 |
| Apr 04 2024 | 163.00 | 1.80 | 1.12% | 158.00 | 163.80 | 158.00 | 496,150 |
| Apr 03 2024 | 161.20 | -7.80 | -4.62% | 169.00 | 169.00 | 159.40 | 1,017,393 |
| Apr 02 2024 | 169.00 | -0.30 | -0.18% | 167.80 | 175.00 | 167.80 | 494,904 |
| Mar 28 2024 | 169.30 | 5.20 | 3.17% | 163.00 | 170.20 | 162.80 | 574,059 |
| Mar 27 2024 | 164.10 | -4.00 | -2.38% | 167.30 | 170.80 | 164.10 | 1,205,936 |
| Mar 26 2024 | 168.10 | 3.70 | 2.25% | 164.50 | 169.80 | 160.40 | 1,324,585 |
| Mar 25 2024 | 164.40 | -0.20 | -0.12% | 157.70 | 164.90 | 157.70 | 1,000,466 |
| Mar 22 2024 | 164.60 | 3.50 | 2.17% | 162.00 | 166.30 | 159.90 | 1,628,938 |
| Mar 21 2024 | 161.10 | -2.90 | -1.77% | 166.00 | 166.00 | 160.50 | 5,578,660 |
| Mar 20 2024 | 164.00 | -3.60 | -2.15% | 167.40 | 168.30 | 164.00 | 2,744,003 |
| Mar 19 2024 | 167.60 | -1.90 | -1.12% | 169.00 | 170.70 | 167.40 | 406,350 |
| Mar 18 2024 | 169.50 | -2.20 | -1.28% | 171.30 | 173.80 | 169.00 | 218,049 |
| Mar 15 2024 | 171.70 | -1.80 | -1.04% | 170.80 | 176.60 | 170.80 | 1,033,810 |
| Mar 14 2024 | 173.50 | -5.90 | -3.29% | 178.70 | 181.50 | 172.70 | 714,470 |
| Mar 13 2024 | 179.40 | 8.40 | 4.91% | 175.60 | 180.60 | 172.40 | 663,107 |
| Mar 12 2024 | 171.00 | 1.70 | 1.00% | 170.50 | 173.30 | 168.20 | 1,817,757 |
| Mar 11 2024 | 169.30 | 0.80 | 0.47% | 168.50 | 169.50 | 166.00 | 524,059 |
| Mar 08 2024 | 168.50 | -1.40 | -0.82% | 167.80 | 170.90 | 167.30 | 339,667 |
| Mar 07 2024 | 169.90 | 4.10 | 2.47% | 166.00 | 174.30 | 165.90 | 351,749 |
| Mar 06 2024 | 165.80 | 4.90 | 3.05% | 156.60 | 167.50 | 156.60 | 172,596 |
| Mar 05 2024 | 160.90 | 1.20 | 0.75% | 156.70 | 160.90 | 156.70 | 432,468 |
| Mar 04 2024 | 159.70 | -7.00 | -4.20% | 166.00 | 166.00 | 158.60 | 499,526 |
| Mar 01 2024 | 166.70 | -1.10 | -0.66% | 170.00 | 170.00 | 164.90 | 481,901 |
| Feb 29 2024 | 167.80 | -2.50 | -1.47% | 173.30 | 173.30 | 166.70 | 895,683 |
| Feb 28 2024 | 170.30 | -2.20 | -1.28% | 172.90 | 172.90 | 168.30 | 1,122,577 |
| Feb 27 2024 | 172.50 | 2.30 | 1.35% | 170.20 | 174.60 | 170.10 | 1,741,393 |
| Feb 26 2024 | 170.20 | 2.10 | 1.25% | 165.70 | 172.10 | 165.70 | 390,818 |
| Feb 23 2024 | 168.10 | -1.20 | -0.71% | 170.00 | 172.20 | 165.80 | 365,277 |
| Feb 22 2024 | 169.30 | 6.20 | 3.80% | 164.40 | 169.40 | 163.80 | 780,520 |
| Feb 21 2024 | 163.10 | 1.70 | 1.05% | 161.40 | 165.00 | 161.20 | 1,600,865 |
| Feb 20 2024 | 161.40 | -1.60 | -0.98% | 162.50 | 165.00 | 161.00 | 274,335 |
| Feb 19 2024 | 163.00 | 1.80 | 1.12% | 161.20 | 164.50 | 158.70 | 155,900 |
| Feb 16 2024 | 161.20 | -0.70 | -0.43% | 160.00 | 166.40 | 160.00 | 396,462 |
| Feb 15 2024 | 161.90 | 5.20 | 3.32% | 160.00 | 162.10 | 156.10 | 321,322 |
| Feb 14 2024 | 156.70 | 3.40 | 2.22% | 154.90 | 158.00 | 153.20 | 173,859 |
| Feb 13 2024 | 153.30 | -3.60 | -2.29% | 157.00 | 158.00 | 153.30 | 171,038 |
| Feb 12 2024 | 156.90 | 1.90 | 1.23% | 155.50 | 157.70 | 154.90 | 3,620,719 |
| Feb 09 2024 | 155.00 | -3.00 | -1.90% | 157.50 | 158.50 | 154.00 | 225,400 |
| Feb 08 2024 | 158.00 | 3.40 | 2.20% | 154.40 | 159.00 | 154.40 | 347,326 |
| Feb 07 2024 | 154.60 | -3.20 | -2.03% | 157.80 | 159.00 | 154.60 | 299,198 |
| Feb 06 2024 | 157.80 | 1.20 | 0.77% | 155.50 | 160.40 | 155.50 | 1,050,570 |
| Feb 05 2024 | 156.60 | -2.80 | -1.76% | 154.50 | 161.90 | 154.50 | 3,969,535 |
| Feb 02 2024 | 159.40 | -4.60 | -2.80% | 165.00 | 166.00 | 158.30 | 692,510 |
| Feb 01 2024 | 164.00 | -4.00 | -2.38% | 165.30 | 168.10 | 162.60 | 1,487,749 |
| Jan 31 2024 | 168.00 | 4.50 | 2.75% | 163.50 | 168.10 | 163.00 | 1,552,316 |
| Jan 30 2024 | 163.50 | 2.40 | 1.49% | 161.00 | 163.50 | 160.20 | 561,134 |
| Jan 29 2024 | 161.10 | 0.10 | 0.06% | 159.30 | 162.50 | 159.30 | 2,294,723 |
