Mr. Cooper Group Inc (COOP) Historical Stock Data
210.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOP is up 0.37% a day on average. There have been 15 days where Mr. Cooper Group Inc closed green and 15 days where COOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 215.07 | 210.79 | ↓$4.28 (-1.99%) | 201.86 | 219.66 | 1.42M |
| 2025-09-29 | 209.57 | 216.79 | ↑$7.22 (3.45%) | 207.60 | 217.33 | 0.94M |
| 2025-09-26 | 208.40 | 212.26 | ↑$3.86 (1.85%) | 206.24 | 215.12 | 842.62K |
| 2025-09-25 | 207.58 | 207.52 | ↓$0.06 (-0.03%) | 205.00 | 210.20 | 0.94M |
| 2025-09-24 | 213.98 | 212.68 | ↓$1.30 (-0.61%) | 209.61 | 218.02 | 1.17M |
| 2025-09-23 | 214.08 | 214.01 | ↓$0.07 (-0.03%) | 212.27 | 221.03 | 1.01M |
| 2025-09-22 | 212.65 | 214.13 | ↑$1.48 (0.70%) | 211.48 | 219.27 | 1.70M |
| 2025-09-19 | 217.78 | 214.45 | ↓$3.33 (-1.53%) | 211.00 | 222.27 | 1.38M |
| 2025-09-18 | 218.48 | 219.92 | ↑$1.44 (0.66%) | 215.45 | 224.04 | 550.60K |
| 2025-09-17 | 218.00 | 220.90 | ↑$2.90 (1.33%) | 212.00 | 228.37 | 807.51K |
| 2025-09-16 | 219.01 | 216.22 | ↓$2.79 (-1.27%) | 210.29 | 219.49 | 671.75K |
| 2025-09-15 | 223.62 | 219.80 | ↓$3.82 (-1.71%) | 218.97 | 226.65 | 503.74K |
| 2025-09-12 | 219.06 | 220.35 | ↑$1.29 (0.59%) | 216.14 | 223.65 | 502.53K |
| 2025-09-11 | 223.47 | 219.70 | ↓$3.77 (-1.68%) | 218.34 | 234.73 | 1.29M |
| 2025-09-10 | 222.72 | 218.00 | ↓$4.72 (-2.12%) | 216.59 | 231.52 | 0.99M |
| 2025-09-09 | 213.26 | 215.29 | ↑$2.03 (0.95%) | 209.83 | 215.97 | 420.37K |
| 2025-09-08 | 213.67 | 215.08 | ↑$1.41 (0.66%) | 210.11 | 215.67 | 663.50K |
| 2025-09-05 | 210.00 | 213.11 | ↑$3.11 (1.48%) | 205.05 | 216.79 | 1.01M |
| 2025-09-04 | 190.22 | 202.61 | ↑$12.39 (6.51%) | 190.22 | 203.23 | 706.44K |
| 2025-09-03 | 182.83 | 189.24 | ↑$6.41 (3.51%) | 182.11 | 190.53 | 521.78K |
| 2025-09-02 | 183.26 | 182.29 | ↓$0.97 (-0.53%) | 176.00 | 183.47 | 384.13K |
| 2025-08-29 | 189.96 | 188.53 | ↓$1.43 (-0.75%) | 187.02 | 191.88 | 792.30K |
| 2025-08-28 | 192.30 | 188.29 | ↓$4.02 (-2.09%) | 185.00 | 192.48 | 730.23K |
| 2025-08-27 | 196.91 | 190.98 | ↓$5.93 (-3.01%) | 190.70 | 198.80 | 1.41M |
| 2025-08-26 | 192.42 | 193.00 | ↑$0.58 (0.30%) | 190.15 | 194.42 | 604.26K |
| 2025-08-25 | 197.98 | 193.00 | ↓$4.98 (-2.52%) | 192.40 | 199.11 | 371.94K |
| 2025-08-22 | 183.01 | 198.98 | ↑$15.97 (8.73%) | 182.61 | 202.24 | 1.04M |
| 2025-08-21 | 183.00 | 183.44 | ↑$0.44 (0.24%) | 178.54 | 183.62 | 534.89K |
| 2025-08-20 | 190.84 | 185.58 | ↓$5.26 (-2.76%) | 185.36 | 191.80 | 508.57K |
| 2025-08-19 | 186.22 | 191.22 | ↑$5.00 (2.68%) | 185.07 | 191.41 | 583.08K |
Create an account or log in to view more rows.
$COOP has just been halted from trading.
$COOP Not Selling
Hodling for thousands!
$COOP swing puts
$COOP cup and handle forming
$COOP futes rippin
$COOP PT?
$COOP swing puts
$COOP This is just getting warmed up.
$COOP Was last two days consolidation??
$COOP we finna be at the top yo