Moodys Corp (MCO) stock
MCONYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 22/304% below fair value
$493.91+5.08 (+1.04%)
Close on Oct 30, 2026Market cap $85.55BP/E 31.3Yield 0.76%
Price history
Moodys share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$493.91
+1.04% on the day
52-week range
$402.28 – $546.88
-9.7% from the high
Change over 52 weeks
+3.1%
From $478.97 on Oct 30, 2025
Average volume
857,530
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $491.93 | $497.23 | $489.14 | $493.91 | +1.04% | 1,630,490 |
| Oct 29, 2026 | $482.57 | $489.88 | $481.85 | $488.83 | +2.42% | 864,793 |
| Oct 28, 2026 | $473.30 | $479.97 | $470.89 | $477.27 | +0.69% | 690,074 |
| Oct 27, 2026 | $490.52 | $492.98 | $470.87 | $474.00 | -2.16% | 922,068 |
| Oct 26, 2026 | $483.26 | $487.06 | $480.84 | $484.45 | +0.21% | 962,819 |
| Oct 23, 2026 | $486.00 | $492.43 | $477.99 | $483.45 | -1.55% | 794,225 |
| Oct 22, 2026 | $478.09 | $491.05 | $476.85 | $491.05 | +2.08% | 1,054,310 |
| Oct 21, 2026 | $470.15 | $484.74 | $455.65 | $481.05 | +1.20% | 1,924,604 |
| Oct 20, 2026 | $488.82 | $494.36 | $474.76 | $475.35 | -1.23% | 1,779,015 |
| Oct 19, 2026 | $481.22 | $483.00 | $478.58 | $481.26 | -0.79% | 699,462 |
| Oct 16, 2026 | $486.97 | $490.85 | $479.45 | $485.07 | +0.29% | 750,632 |
| Oct 15, 2026 | $468.75 | $486.33 | $466.86 | $483.69 | +4.52% | 1,048,161 |
| Oct 14, 2026 | $460.06 | $465.49 | $458.86 | $462.77 | -0.29% | 829,754 |
| Oct 13, 2026 | $473.21 | $476.79 | $463.84 | $464.13 | -1.35% | 628,590 |
| Oct 12, 2026 | $466.83 | $471.80 | $466.83 | $470.50 | +1.35% | 573,152 |
| Oct 9, 2026 | $460.45 | $464.57 | $459.74 | $464.23 | +1.21% | 588,287 |
| Oct 8, 2026 | $449.20 | $459.05 | $448.59 | $458.69 | +2.01% | 526,747 |
| Oct 7, 2026 | $449.13 | $451.53 | $443.40 | $449.63 | -0.59% | 633,450 |
| Oct 6, 2026 | $451.24 | $454.94 | $450.00 | $452.32 | +0.93% | 583,323 |
| Oct 5, 2026 | $442.22 | $448.52 | $439.00 | $448.15 | +1.54% | 943,847 |
| Oct 2, 2026 | $447.19 | $448.52 | $438.01 | $441.36 | -1.34% | 1,606,081 |
| Oct 1, 2026 | $455.00 | $460.00 | $441.59 | $447.36 | -1.49% | 1,586,867 |
| Sep 30, 2026 | $454.65 | $458.94 | $453.26 | $454.13 | -0.15% | 1,041,872 |
| Sep 29, 2026 | $456.35 | $458.65 | $450.53 | $454.82 | -1.14% | 848,719 |
| Sep 28, 2026 | $462.88 | $464.13 | $457.98 | $460.08 | -1.84% | 751,878 |
| Sep 25, 2026 | $466.37 | $469.61 | $461.53 | $468.70 | +0.29% | 651,112 |
| Sep 24, 2026 | $473.28 | $479.09 | $463.89 | $467.35 | -1.37% | 577,295 |
| Sep 23, 2026 | $468.00 | $478.00 | $467.24 | $473.85 | +0.98% | 789,571 |
| Sep 22, 2026 | $471.17 | $475.00 | $466.55 | $469.25 | +0.43% | 761,822 |
| Sep 21, 2026 | $472.87 | $474.15 | $466.39 | $467.22 | -0.29% | 685,139 |
| Sep 18, 2026 | $460.00 | $470.99 | $456.97 | $468.59 | +1.45% | 1,409,295 |
| Sep 17, 2026 | $467.83 | $469.18 | $461.86 | $461.88 | -0.74% | 634,396 |
| Sep 16, 2026 | $468.85 | $471.73 | $462.65 | $465.30 | -0.40% | 720,653 |
| Sep 15, 2026 | $474.00 | $474.51 | $466.03 | $467.16 | -2.25% | 649,508 |
| Sep 14, 2026 | $479.18 | $485.84 | $473.21 | $477.93 | +0.63% | 638,062 |
| Sep 11, 2026 | $472.32 | $475.50 | $467.36 | $474.95 | +1.62% | 773,414 |
| Sep 10, 2026 | $473.32 | $474.50 | $466.43 | $467.36 | -1.52% | 592,655 |
| Sep 9, 2026 | $479.01 | $479.01 | $473.18 | $474.57 | -1.39% | 723,313 |
| Sep 8, 2026 | $489.70 | $489.75 | $479.09 | $481.25 | -2.49% | 624,398 |
| Sep 4, 2026 | $492.02 | $495.64 | $489.61 | $493.55 | -2.13% | 424,845 |
| Sep 3, 2026 | $496.13 | $507.65 | $493.79 | $504.30 | +2.92% | 500,961 |
| Sep 2, 2026 | $492.46 | $494.76 | $484.45 | $490.00 | -0.95% | 661,742 |
| Sep 1, 2026 | $501.89 | $505.23 | $493.76 | $494.71 | -1.97% | 971,561 |
| Aug 31, 2026 | $511.33 | $511.94 | $502.61 | $504.64 | -2.00% | 858,018 |
| Aug 28, 2026 | $510.33 | $517.14 | $505.86 | $514.95 | +1.16% | 471,694 |
| Aug 27, 2026 | $514.00 | $520.67 | $508.61 | $509.02 | -1.07% | 561,648 |
| Aug 26, 2026 | $512.31 | $520.59 | $511.35 | $514.55 | +0.28% | 756,474 |
| Aug 25, 2026 | $507.51 | $514.36 | $501.01 | $513.11 | +0.34% | 693,929 |
| Aug 24, 2026 | $505.00 | $512.56 | $503.47 | $511.35 | +1.60% | 655,919 |
| Aug 21, 2026 | $500.99 | $506.56 | $498.45 | $503.32 | +0.91% | 713,501 |
| Aug 20, 2026 | $496.96 | $503.67 | $495.27 | $498.77 | +0.35% | 736,974 |
| Aug 19, 2026 | $487.45 | $506.49 | $485.23 | $497.03 | +2.31% | 956,690 |
| Aug 18, 2026 | $480.69 | $490.75 | $478.69 | $485.79 | +1.81% | 523,790 |
| Aug 17, 2026 | $481.17 | $483.68 | $477.14 | $477.17 | -1.61% | 684,174 |
| Aug 14, 2026 | $487.11 | $488.21 | $480.34 | $484.96 | -0.71% | 517,986 |
| Aug 13, 2026 | $479.04 | $489.70 | $475.31 | $488.42 | +2.21% | 580,644 |
| Aug 12, 2026 | $474.16 | $481.58 | $473.27 | $477.84 | +0.29% | 813,819 |
| Aug 11, 2026 | $476.75 | $480.85 | $473.62 | $476.48 | -0.35% | 846,294 |
| Aug 10, 2026 | $474.93 | $481.10 | $474.93 | $478.14 | +0.08% | 686,647 |
| Aug 7, 2026 | $473.00 | $480.71 | $472.33 | $477.75 | +0.98% | 696,258 |
| Aug 6, 2026 | $481.73 | $485.06 | $470.53 | $473.13 | -2.24% | 821,018 |
| Aug 5, 2026 | $488.26 | $489.95 | $479.27 | $483.98 | +0.06% | 789,791 |
| Aug 4, 2026 | $479.69 | $486.87 | $479.69 | $483.67 | +0.06% | 541,736 |
| Aug 3, 2026 | $484.13 | $491.10 | $477.16 | $483.36 | +1.04% | 699,995 |
| Jul 31, 2026 | $477.89 | $481.59 | $471.78 | $478.38 | -0.80% | 844,184 |
| Jul 30, 2026 | $478.91 | $483.24 | $470.49 | $482.26 | -0.20% | 823,346 |
| Jul 29, 2026 | $484.17 | $489.61 | $480.88 | $483.24 | -0.20% | 938,030 |
| Jul 28, 2026 | $486.06 | $488.81 | $478.33 | $484.20 | -0.36% | 1,011,457 |
| Jul 27, 2026 | $478.97 | $491.22 | $478.27 | $485.96 | +3.07% | 905,000 |
| Jul 24, 2026 | $475.91 | $479.21 | $468.37 | $471.50 | -0.16% | 935,479 |
| Jul 23, 2026 | $480.00 | $484.47 | $472.01 | $472.24 | -3.57% | 1,046,063 |
| Jul 22, 2026 | $493.48 | $493.99 | $482.96 | $489.70 | -0.22% | 1,281,451 |
| Jul 21, 2026 | $491.68 | $496.87 | $482.69 | $490.77 | -2.89% | 1,434,292 |
| Jul 20, 2026 | $508.24 | $510.01 | $502.09 | $505.37 | -1.07% | 774,464 |
| Jul 17, 2026 | $517.96 | $523.31 | $507.32 | $510.86 | -1.57% | 1,326,262 |
| Jul 16, 2026 | $509.33 | $519.09 | $508.16 | $519.02 | +2.89% | 935,498 |
| Jul 15, 2026 | $498.76 | $512.00 | $497.37 | $504.46 | +1.97% | 832,911 |
| Jul 14, 2026 | $487.00 | $495.75 | $480.00 | $494.73 | -0.20% | 652,244 |
| Jul 13, 2026 | $491.72 | $497.82 | $491.71 | $495.72 | +1.73% | 568,846 |
| Jul 10, 2026 | $491.49 | $496.10 | $483.81 | $487.28 | +0.05% | 510,753 |
| Jul 9, 2026 | $482.30 | $487.37 | $478.27 | $487.02 | +0.40% | 528,424 |
| Jul 8, 2026 | $496.36 | $496.96 | $483.19 | $485.10 | -3.07% | 585,326 |
| Jul 7, 2026 | $501.46 | $504.91 | $498.11 | $500.49 | +0.34% | 824,116 |
| Jul 6, 2026 | $492.35 | $499.97 | $480.63 | $498.78 | +1.69% | 863,969 |
| Jul 2, 2026 | $474.27 | $490.74 | $474.27 | $490.51 | +4.72% | 933,224 |
| Jul 1, 2026 | $455.49 | $474.39 | $454.00 | $468.38 | +3.41% | 1,080,569 |
| Jun 30, 2026 | $450.28 | $457.54 | $447.14 | $452.92 | +0.04% | 1,031,929 |
| Jun 29, 2026 | $452.48 | $455.62 | $448.54 | $452.73 | +0.60% | 848,787 |
| Jun 26, 2026 | $437.85 | $451.85 | $437.51 | $450.01 | +2.54% | 2,819,882 |
| Jun 25, 2026 | $450.37 | $459.78 | $438.14 | $438.85 | -2.43% | 1,181,204 |
| Jun 24, 2026 | $446.26 | $455.95 | $443.24 | $449.79 | +1.31% | 972,073 |
| Jun 23, 2026 | $450.03 | $452.40 | $442.29 | $443.97 | -0.75% | 1,095,766 |
| Jun 22, 2026 | $448.64 | $453.82 | $445.24 | $447.33 | -0.74% | 969,610 |
| Jun 18, 2026 | $457.63 | $460.25 | $448.85 | $450.67 | -1.22% | 1,964,518 |
| Jun 17, 2026 | $466.50 | $472.43 | $455.73 | $456.22 | -2.60% | 1,285,417 |
| Jun 16, 2026 | $460.34 | $471.40 | $459.22 | $468.41 | +3.16% | 1,301,017 |
| Jun 15, 2026 | $450.76 | $460.88 | $450.71 | $454.06 | +1.39% | 964,896 |
| Jun 12, 2026 | $445.00 | $448.48 | $438.17 | $447.85 | +1.36% | 672,315 |
| Jun 11, 2026 | $449.59 | $450.50 | $438.41 | $441.82 | -1.97% | 1,174,753 |
| Jun 10, 2026 | $447.00 | $454.10 | $444.33 | $450.69 | +0.17% | 553,695 |
| Jun 9, 2026 | $443.71 | $452.50 | $441.70 | $449.94 | +1.39% | 901,115 |
| Jun 8, 2026 | $451.13 | $451.41 | $443.18 | $443.76 | -1.68% | 776,053 |
| Jun 5, 2026 | $451.69 | $454.22 | $447.85 | $451.35 | +0.49% | 660,533 |
| Jun 4, 2026 | $455.27 | $460.52 | $447.92 | $449.15 | +0.17% | 979,197 |
| Jun 3, 2026 | $450.00 | $451.02 | $441.79 | $448.39 | -1.15% | 853,957 |
| Jun 2, 2026 | $460.63 | $462.00 | $446.66 | $453.60 | -2.28% | 1,040,762 |
| Jun 1, 2026 | $453.67 | $465.67 | $448.96 | $464.20 | +2.42% | 894,135 |
| May 29, 2026 | $448.91 | $459.24 | $448.41 | $453.25 | +0.62% | 2,126,891 |
| May 28, 2026 | $454.12 | $455.75 | $447.84 | $450.45 | -0.25% | 1,003,800 |
| May 27, 2026 | $452.34 | $457.49 | $448.26 | $451.56 | +0.10% | 910,490 |
| May 26, 2026 | $450.24 | $454.81 | $446.43 | $451.10 | +0.44% | 842,698 |
| May 22, 2026 | $446.00 | $452.85 | $445.62 | $449.12 | +0.84% | 502,893 |
| May 21, 2026 | $440.18 | $447.56 | $436.20 | $445.37 | +0.25% | 1,046,695 |
| May 20, 2026 | $434.37 | $445.45 | $427.89 | $444.27 | +2.25% | 1,162,096 |
| May 19, 2026 | $445.74 | $448.00 | $434.29 | $434.49 | -2.01% | 1,316,429 |
| May 18, 2026 | $427.01 | $443.61 | $427.01 | $443.41 | +3.38% | 1,107,464 |
| May 15, 2026 | $432.48 | $438.23 | $426.21 | $428.90 | -0.87% | 1,262,752 |
| May 14, 2026 | $440.51 | $443.45 | $432.37 | $432.68 | -1.29% | 1,109,080 |
| May 13, 2026 | $446.87 | $447.35 | $432.35 | $438.32 | -2.97% | 1,044,065 |
| May 12, 2026 | $449.61 | $458.67 | $447.21 | $451.75 | +0.75% | 1,030,717 |
| May 11, 2026 | $448.16 | $452.68 | $446.36 | $448.39 | -0.65% | 924,464 |
| May 8, 2026 | $457.10 | $459.14 | $446.96 | $451.32 | -1.26% | 762,816 |
| May 7, 2026 | $446.08 | $458.00 | $444.54 | $457.10 | +1.89% | 1,033,490 |
| May 6, 2026 | $458.29 | $459.99 | $446.88 | $448.64 | -1.30% | 1,216,699 |
| May 5, 2026 | $450.01 | $460.50 | $442.22 | $454.55 | +1.11% | 1,126,957 |
| May 4, 2026 | $453.97 | $460.83 | $449.18 | $449.56 | -1.36% | 771,941 |
| May 1, 2026 | $466.39 | $469.88 | $455.74 | $455.77 | -1.32% | 811,572 |
| Apr 30, 2026 | $456.94 | $462.82 | $453.94 | $461.85 | +0.38% | 1,070,811 |
| Apr 29, 2026 | $456.78 | $462.18 | $452.74 | $460.11 | +0.46% | 1,080,937 |
| Apr 28, 2026 | $464.94 | $470.64 | $457.53 | $457.99 | -0.60% | 1,281,576 |
| Apr 27, 2026 | $453.91 | $462.80 | $453.91 | $460.74 | +1.03% | 1,157,686 |
| Apr 24, 2026 | $453.10 | $458.85 | $453.10 | $456.05 | +0.82% | 792,898 |
| Apr 23, 2026 | $460.72 | $463.00 | $448.01 | $452.35 | -3.08% | 1,249,177 |
| Apr 22, 2026 | $474.27 | $482.54 | $464.57 | $466.72 | +1.55% | 1,583,165 |
| Apr 21, 2026 | $461.90 | $473.38 | $458.98 | $459.59 | -0.07% | 1,688,001 |
| Apr 20, 2026 | $453.68 | $461.02 | $452.66 | $459.91 | +1.00% | 1,209,121 |
| Apr 17, 2026 | $452.26 | $459.27 | $450.19 | $455.35 | +1.55% | 1,539,792 |
| Apr 16, 2026 | $450.00 | $455.36 | $446.78 | $448.42 | +0.36% | 932,141 |
| Apr 15, 2026 | $439.54 | $449.98 | $439.03 | $446.81 | +2.00% | 792,400 |
| Apr 14, 2026 | $440.65 | $443.91 | $436.22 | $438.06 | -0.35% | 890,245 |
| Apr 13, 2026 | $425.26 | $439.94 | $425.26 | $439.61 | +2.85% | 710,799 |
| Apr 10, 2026 | $436.19 | $438.87 | $424.40 | $427.41 | -2.47% | 1,061,872 |
| Apr 9, 2026 | $443.46 | $445.42 | $432.03 | $438.22 | -2.10% | 949,662 |
| Apr 8, 2026 | $450.25 | $454.92 | $445.42 | $447.62 | +2.20% | 786,656 |
| Apr 7, 2026 | $442.24 | $444.21 | $436.77 | $438.00 | -1.37% | 685,545 |
| Apr 6, 2026 | $439.18 | $445.52 | $438.46 | $444.10 | +0.75% | 457,180 |
| Apr 2, 2026 | $432.42 | $445.69 | $430.01 | $440.79 | +0.46% | 793,989 |
| Apr 1, 2026 | $437.77 | $440.52 | $425.97 | $438.78 | +0.58% | 1,111,741 |
| Mar 31, 2026 | $438.53 | $439.36 | $427.14 | $436.25 | +0.97% | 1,008,530 |
| Mar 30, 2026 | $428.95 | $435.70 | $427.32 | $432.05 | +1.70% | 950,686 |
| Mar 27, 2026 | $427.81 | $431.45 | $422.20 | $424.84 | -1.72% | 1,125,306 |
| Mar 26, 2026 | $423.98 | $435.09 | $423.98 | $432.28 | +0.99% | 1,280,969 |
| Mar 25, 2026 | $433.41 | $438.52 | $422.35 | $428.05 | -0.10% | 1,124,104 |
| Mar 24, 2026 | $436.77 | $436.77 | $426.49 | $428.46 | -2.86% | 1,393,257 |
| Mar 23, 2026 | $443.24 | $446.40 | $438.13 | $441.07 | +1.37% | 1,215,805 |
| Mar 20, 2026 | $435.58 | $439.33 | $432.29 | $435.12 | -0.16% | 1,899,954 |
| Mar 19, 2026 | $431.60 | $441.16 | $431.60 | $435.80 | -0.65% | 1,217,016 |
| Mar 18, 2026 | $435.87 | $444.36 | $434.85 | $438.67 | -0.54% | 1,432,054 |
| Mar 17, 2026 | $437.42 | $446.19 | $436.20 | $441.03 | +1.93% | 1,109,911 |
| Mar 16, 2026 | $433.80 | $439.06 | $432.24 | $432.69 | +0.62% | 1,129,534 |
| Mar 13, 2026 | $430.85 | $432.82 | $427.05 | $430.01 | +0.83% | 1,265,286 |
| Mar 12, 2026 | $439.05 | $439.05 | $422.16 | $426.47 | -4.36% | 2,460,144 |
| Mar 11, 2026 | $452.00 | $455.76 | $430.32 | $445.93 | -1.39% | 1,562,611 |
| Mar 10, 2026 | $461.25 | $461.25 | $447.64 | $452.23 | -2.26% | 1,283,018 |
| Mar 9, 2026 | $464.44 | $467.13 | $447.52 | $462.69 | -1.97% | 1,297,864 |
| Mar 6, 2026 | $463.95 | $472.71 | $460.50 | $471.97 | +0.41% | 1,434,603 |
| Mar 5, 2026 | $466.61 | $477.30 | $466.23 | $470.05 | -0.20% | 1,904,146 |
| Mar 4, 2026 | $465.87 | $475.97 | $463.73 | $471.01 | +1.45% | 1,395,078 |
| Mar 3, 2026 | $458.23 | $469.00 | $454.40 | $464.30 | -0.39% | 1,786,400 |
| Mar 2, 2026 | $469.50 | $471.98 | $463.00 | $466.10 | -2.41% | 1,974,150 |
| Feb 27, 2026 | $475.06 | $483.92 | $473.06 | $477.59 | -0.39% | 1,788,397 |
| Feb 26, 2026 | $467.89 | $481.80 | $467.89 | $479.47 | +3.47% | 1,744,551 |
| Feb 25, 2026 | $455.00 | $466.05 | $454.49 | $463.37 | +2.39% | 1,753,033 |
| Feb 24, 2026 | $438.02 | $453.13 | $436.85 | $452.57 | +3.54% | 1,506,923 |
| Feb 23, 2026 | $445.08 | $451.11 | $436.29 | $437.11 | -2.39% | 1,405,123 |
| Feb 20, 2026 | $446.75 | $451.93 | $441.93 | $447.82 | -0.33% | 1,064,935 |
| Feb 19, 2026 | $453.23 | $453.23 | $441.30 | $449.29 | -0.33% | 1,606,146 |
| Feb 18, 2026 | $438.84 | $451.99 | $434.51 | $450.76 | +6.51% | 2,359,951 |
| Feb 17, 2026 | $430.25 | $433.53 | $420.75 | $423.22 | -0.76% | 1,933,428 |
| Feb 13, 2026 | $416.25 | $430.80 | $416.25 | $426.44 | +2.73% | 2,273,122 |
| Feb 12, 2026 | $413.14 | $417.73 | $402.28 | $415.09 | +0.69% | 2,082,835 |
| Feb 11, 2026 | $418.37 | $423.47 | $410.57 | $412.23 | -1.61% | 2,002,878 |
| Feb 10, 2026 | $416.29 | $426.30 | $408.94 | $418.96 | -6.79% | 3,939,528 |
| Feb 9, 2026 | $452.04 | $456.34 | $446.10 | $449.47 | -0.67% | 1,887,950 |
| Feb 6, 2026 | $461.48 | $465.57 | $447.51 | $452.49 | -1.14% | 1,836,566 |
| Feb 5, 2026 | $465.84 | $471.90 | $442.70 | $457.70 | -0.76% | 2,568,818 |
| Feb 4, 2026 | $467.43 | $467.59 | $450.15 | $461.21 | -2.09% | 3,180,516 |
| Feb 3, 2026 | $502.71 | $502.71 | $469.63 | $471.05 | -8.90% | 2,247,951 |
| Feb 2, 2026 | $516.15 | $521.27 | $513.29 | $517.05 | +0.29% | 806,204 |
| Jan 30, 2026 | $513.01 | $518.89 | $509.99 | $515.56 | +0.02% | 662,231 |
| Jan 29, 2026 | $517.46 | $521.29 | $509.56 | $515.45 | -0.23% | 904,603 |
| Jan 28, 2026 | $516.71 | $521.24 | $513.88 | $516.62 | -0.43% | 726,583 |
| Jan 27, 2026 | $523.71 | $525.93 | $518.34 | $518.87 | -1.25% | 727,816 |
| Jan 26, 2026 | $524.55 | $528.73 | $521.00 | $525.42 | +0.26% | 445,617 |
| Jan 23, 2026 | $528.91 | $531.95 | $521.23 | $524.04 | -1.17% | 590,815 |
| Jan 22, 2026 | $528.19 | $533.84 | $526.03 | $530.24 | +1.03% | 612,453 |
| Jan 21, 2026 | $520.11 | $530.54 | $518.68 | $524.82 | +1.45% | 611,143 |
| Jan 20, 2026 | $528.89 | $534.60 | $514.30 | $517.30 | -4.01% | 950,511 |
| Jan 16, 2026 | $539.60 | $541.30 | $534.59 | $538.92 | -0.13% | 651,867 |
| Jan 15, 2026 | $538.27 | $546.88 | $536.32 | $539.61 | +0.68% | 701,287 |
| Jan 14, 2026 | $531.90 | $537.57 | $529.00 | $535.98 | +0.20% | 671,110 |
| Jan 13, 2026 | $535.82 | $535.93 | $527.80 | $534.90 | -0.04% | 755,829 |
| Jan 12, 2026 | $527.47 | $536.24 | $526.50 | $535.12 | +0.66% | 657,095 |
| Jan 9, 2026 | $531.30 | $537.27 | $530.88 | $531.61 | +0.08% | 653,998 |
| Jan 8, 2026 | $530.49 | $537.14 | $529.56 | $531.17 | -0.05% | 660,305 |
| Jan 7, 2026 | $535.28 | $540.00 | $531.30 | $531.44 | -0.27% | 681,672 |
| Jan 6, 2026 | $526.55 | $534.19 | $524.25 | $532.90 | +1.14% | 788,985 |
| Jan 5, 2026 | $502.50 | $533.04 | $500.00 | $526.88 | +5.59% | 1,284,424 |
| Jan 2, 2026 | $509.72 | $510.23 | $496.59 | $498.98 | -2.32% | 753,560 |
| Dec 31, 2025 | $514.82 | $516.41 | $510.78 | $510.85 | -0.95% | 519,157 |
| Dec 30, 2025 | $517.00 | $519.06 | $515.31 | $515.75 | -0.64% | 546,804 |
| Dec 29, 2025 | $520.65 | $522.35 | $518.27 | $519.06 | -0.19% | 361,169 |
| Dec 26, 2025 | $517.20 | $520.88 | $515.91 | $520.04 | +0.53% | 347,709 |
| Dec 24, 2025 | $516.00 | $518.76 | $513.52 | $517.28 | +0.37% | 294,467 |
| Dec 23, 2025 | $508.87 | $515.89 | $508.26 | $515.39 | +1.13% | 568,755 |
| Dec 22, 2025 | $501.57 | $512.51 | $499.99 | $509.65 | +1.31% | 540,683 |
| Dec 19, 2025 | $498.71 | $505.20 | $498.64 | $503.08 | +1.08% | 1,297,074 |
| Dec 18, 2025 | $501.93 | $505.57 | $497.26 | $497.69 | -0.27% | 1,092,583 |
| Dec 17, 2025 | $491.65 | $503.91 | $491.30 | $499.02 | +1.22% | 1,279,281 |
| Dec 16, 2025 | $494.49 | $498.59 | $491.42 | $493.00 | +1.13% | 892,820 |
| Dec 15, 2025 | $490.00 | $490.00 | $486.14 | $487.50 | +0.18% | 1,028,178 |
| Dec 12, 2025 | $486.16 | $489.49 | $484.00 | $486.60 | +0.22% | 736,499 |
| Dec 11, 2025 | $482.51 | $489.43 | $481.00 | $485.51 | +1.15% | 663,785 |
| Dec 10, 2025 | $485.73 | $486.35 | $473.46 | $479.99 | -1.31% | 2,442,521 |
| Dec 9, 2025 | $487.37 | $491.84 | $486.32 | $486.37 | -0.16% | 618,998 |
| Dec 8, 2025 | $494.09 | $494.60 | $484.27 | $487.13 | -1.89% | 496,163 |
| Dec 5, 2025 | $488.30 | $498.00 | $487.18 | $496.50 | +1.43% | 557,068 |
| Dec 4, 2025 | $491.61 | $495.00 | $487.56 | $489.48 | -0.51% | 466,005 |
| Dec 3, 2025 | $487.87 | $492.56 | $487.27 | $492.01 | +0.85% | 545,401 |
| Dec 2, 2025 | $488.55 | $491.82 | $485.70 | $487.84 | +0.12% | 717,728 |
| Dec 1, 2025 | $487.77 | $494.01 | $485.79 | $487.24 | -0.72% | 1,037,128 |
| Nov 28, 2025 | $487.50 | $493.72 | $487.16 | $490.78 | +0.75% | 278,637 |
| Nov 26, 2025 | $484.95 | $490.83 | $480.93 | $487.13 | +0.30% | 548,197 |
| Nov 25, 2025 | $481.53 | $487.35 | $480.52 | $485.67 | +1.45% | 473,578 |
| Nov 24, 2025 | $480.00 | $481.48 | $476.65 | $478.75 | -0.19% | 1,519,028 |
| Nov 21, 2025 | $476.20 | $483.40 | $473.56 | $479.65 | +1.08% | 707,796 |
| Nov 20, 2025 | $478.03 | $480.53 | $472.62 | $474.52 | +0.35% | 842,602 |
| Nov 19, 2025 | $470.54 | $474.44 | $468.05 | $472.86 | +0.57% | 694,976 |
| Nov 18, 2025 | $468.93 | $473.35 | $466.40 | $470.16 | -0.42% | 680,768 |
| Nov 17, 2025 | $479.48 | $481.04 | $470.92 | $472.12 | -1.53% | 774,657 |
| Nov 14, 2025 | $490.09 | $490.47 | $478.58 | $479.48 | -2.30% | 756,135 |
| Nov 13, 2025 | $490.27 | $493.64 | $485.31 | $490.77 | -0.01% | 827,056 |
| Nov 12, 2025 | $494.40 | $499.00 | $490.41 | $490.84 | -0.44% | 904,161 |
| Nov 11, 2025 | $486.86 | $495.01 | $485.42 | $493.00 | +1.66% | 575,229 |
| Nov 10, 2025 | $487.03 | $487.68 | $480.16 | $484.93 | -0.63% | 572,563 |
| Nov 7, 2025 | $480.60 | $488.15 | $479.17 | $487.98 | +1.20% | 656,096 |
| Nov 6, 2025 | $482.86 | $488.67 | $479.45 | $482.21 | -0.87% | 577,176 |
| Nov 5, 2025 | $487.00 | $489.34 | $482.86 | $486.46 | -0.21% | 799,301 |
| Nov 4, 2025 | $484.92 | $489.32 | $482.73 | $487.46 | +0.31% | 1,127,161 |
| Nov 3, 2025 | $478.95 | $485.97 | $474.03 | $485.95 | +1.18% | 871,592 |
| Oct 31, 2025 | $475.93 | $483.28 | $475.01 | $480.30 | +0.28% | 687,556 |
| Oct 30, 2025 | $474.27 | $487.53 | $472.89 | $478.97 | +1.54% | 786,053 |
| Oct 29, 2025 | $487.00 | $488.55 | $469.11 | $471.70 | -3.88% | 1,223,239 |
| Oct 28, 2025 | $493.90 | $497.33 | $490.53 | $490.76 | -0.87% | 777,363 |
| Oct 27, 2025 | $494.99 | $496.83 | $493.11 | $495.08 | +0.87% | 703,964 |
| Oct 24, 2025 | $483.88 | $491.74 | $482.00 | $490.82 | +2.40% | 748,453 |
| Oct 23, 2025 | $475.53 | $482.18 | $470.50 | $479.30 | +1.38% | 1,078,502 |
| Oct 22, 2025 | $483.35 | $488.87 | $471.41 | $472.79 | -2.50% | 1,685,978 |
| Oct 21, 2025 | $477.13 | $486.59 | $474.64 | $484.92 | +2.20% | 1,334,303 |
| Oct 20, 2025 | $472.64 | $476.70 | $468.86 | $474.46 | – | 760,461 |
Seasonality
MCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -0.7% | -0.4% | 3.3% | 2.1% | 3.1% | 5.7% | 1.3% | -5.5% | 1.3% | 7.6% | -0.9% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 10 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.9% | -7.4% | -8.5% | 5.9% | -1.6% | -0.1% | 5.6% | 5.7% | -10.0% | 8.8% | ||
| 2025 | 5.5% | 1.1% | -7.6% | -2.7% | 6.0% | 4.6% | 2.8% | -1.0% | -6.5% | 0.8% | 2.4% | 4.1% |
| 2024 | 0.4% | -3.0% | 3.6% | -5.8% | 7.4% | 6.0% | 8.4% | 7.0% | -2.7% | -4.3% | 10.3% | -5.3% |
| 2023 | 15.8% | -9.9% | 5.5% | 2.3% | 1.5% | 9.7% | 1.4% | -4.3% | -6.1% | -2.6% | 18.7% | 7.0% |
| 2022 | -12.2% | -5.9% | 4.8% | -6.2% | -4.5% | -9.8% | 14.1% | -8.1% | -14.6% | 9.0% | 12.9% | -6.6% |
| 2021 | -8.3% | 3.5% | 8.6% | 9.4% | 2.8% | 8.1% | 3.8% | 1.4% | -6.7% | 13.8% | -3.2% | -0.0% |
| 2020 | 8.2% | -6.3% | -11.9% | 15.3% | 9.9% | 2.7% | 2.4% | 4.9% | -1.6% | -9.3% | 7.6% | 2.8% |
| 2019 | 13.2% | 9.5% | 4.6% | 8.6% | -6.7% | 6.8% | 9.7% | 0.8% | -5.0% | 7.7% | 2.9% | 4.7% |
| 2018 | 9.6% | 3.4% | -3.3% | 0.6% | 5.4% | -0.0% | 0.3% | 4.3% | -6.1% | -13.0% | 9.7% | -12.0% |
| 2017 | 10.0% | 7.8% | 0.6% | 5.6% | 0.4% | 2.7% | 8.2% | 2.1% | 3.9% | 2.3% | 6.9% | -2.8% |