MOONS Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $30.42 | $31.94 | $29.40 | $31.29 | $3,128.99 |
| 2021-11-29 | $29.42 | $30.48 | $29.36 | $30.40 | $0.00 |
| 2021-11-28 | $27.84 | $29.38 | $27.41 | $29.36 | $1,125.35 |
| 2021-11-27 | $28.13 | $29.04 | $27.70 | $27.78 | $3,783.09 |
| 2021-11-26 | $30.80 | $30.90 | $26.82 | $28.04 | $4,063.85 |
| 2021-11-25 | $28.68 | $30.92 | $28.57 | $30.76 | $3,075.90 |
| 2021-11-24 | $29.17 | $29.33 | $28.07 | $28.65 | $0.00 |
| 2021-11-23 | $27.43 | $29.40 | $27.32 | $29.15 | $0.00 |
| 2021-11-22 | $28.34 | $28.83 | $27.12 | $27.47 | $530.03 |
| 2021-11-21 | $30.00 | $30.03 | $28.57 | $28.57 | $2,500.30 |
| 2021-11-20 | $29.26 | $30.14 | $28.68 | $30.02 | $0.00 |
| 2021-11-19 | $27.03 | $29.34 | $26.75 | $29.21 | $56,945.56 |
| 2021-11-18 | $28.94 | $29.26 | $26.74 | $26.95 | $0.00 |
| 2021-11-17 | $28.49 | $28.97 | $27.63 | $28.92 | $0.00 |
| 2021-11-16 | $30.91 | $30.91 | $28.16 | $28.49 | $873.92 |
| 2021-11-15 | $31.48 | $32.32 | $30.84 | $30.98 | $350.98 |
| 2021-11-14 | $31.50 | $31.92 | $30.67 | $31.43 | $871.27 |
| 2021-11-13 | $31.98 | $32.17 | $31.08 | $31.52 | $953.36 |
| 2021-11-12 | $31.27 | $32.18 | $30.91 | $31.99 | $8,442.53 |
| 2021-11-11 | $30.59 | $31.56 | $30.28 | $31.26 | $566.37 |
| 2021-11-10 | $31.71 | $32.09 | $29.94 | $30.59 | $3,059.36 |
| 2021-11-09 | $29.39 | $32.76 | $29.11 | $31.74 | $31,242.08 |
| 2021-11-08 | $28.20 | $29.46 | $28.20 | $29.41 | $0.00 |
| 2021-11-07 | $27.62 | $28.32 | $27.56 | $28.20 | $306.04 |
| 2021-11-06 | $27.40 | $27.65 | $26.63 | $27.60 | $0.00 |
| 2021-11-05 | $29.89 | $29.98 | $27.25 | $27.42 | $14,895.95 |
| 2021-11-04 | $30.57 | $30.57 | $29.27 | $29.87 | $1,537.83 |
| 2021-11-03 | $30.63 | $30.95 | $29.69 | $30.57 | $1,198.66 |
| 2021-11-02 | $28.89 | $30.67 | $28.52 | $30.63 | $157.65 |
| 2021-11-01 | $29.35 | $29.81 | $28.43 | $28.93 | $4,834.76 |