MOAT Stock Prices

Data as of Nov 9, 2026

Last

116.99

Change

+2.73

Open

115.31

Previous

114.26

High

117.52

Low

115.27

Bid

-

Ask

-

Volume

244,351

Trades

-

Dividend

0.41

Yield

1.06%

Ex-Div

Dec 19, 2016

Split Date

-

Impl Vol

14.0%

Hist Vol

14.2%

Opt Volume

6

Open Int

1,549

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	115.31	117.52	115.27	116.99	+2.73	244,351	6	0.140	0.142
Nov 6, 2026	113.88	114.68	113.11	114.26	-0.66	322,844	41	0.000	0.141
Nov 5, 2026	117.82	118.22	114.35	114.92	-3.07	694,696	0	0.000	0.141
Nov 4, 2026	115.91	118.52	115.91	117.99	+3.83	492,786	53	0.428	0.138
Nov 3, 2026	113.92	114.73	113.40	114.16	+0.08	413,547	7	0.157	0.134
Nov 2, 2026	113.08	114.67	113.08	114.08	+1.70	384,236	6	0.000	0.135
Oct 30, 2026	112.52	113.13	111.95	112.38	-0.02	274,106	1	0.000	0.134
Oct 29, 2026	111.26	112.40	111.26	112.40	+1.48	277,345	1	0.000	0.134
Oct 28, 2026	110.91	111.38	110.29	110.92	-0.39	376,161	1	0.000	0.133
Oct 27, 2026	111.80	111.81	111.04	111.31	-0.66	369,000	5	0.000	0.134
Oct 26, 2026	111.62	112.37	111.53	111.97	-0.07	334,037	22	0.000	0.134
Oct 23, 2026	112.26	112.58	111.57	112.04	-1.07	569,424	10	0.000	0.134
Oct 22, 2026	111.14	113.14	111.03	113.11	+1.61	494,850	8	0.133	0.133
Oct 21, 2026	111.63	112.19	110.94	111.50	-0.30	466,795	9	0.000	0.133
Oct 20, 2026	110.76	111.90	110.46	111.80	+1.32	691,988	226	0.000	0.133
Oct 19, 2026	110.57	110.74	110.09	110.48	-0.15	303,276	354	0.133	0.133
Oct 16, 2026	111.55	112.06	110.18	110.63	-0.60	505,162	95	0.157	0.133
Oct 15, 2026	109.34	111.32	109.34	111.23	+2.17	422,612	113	0.000	0.133
Oct 14, 2026	109.05	109.40	108.50	109.06	-0.25	664,015	0	0.000	0.132
Oct 13, 2026	109.32	109.69	108.88	109.31	+0.05	306,432	4	0.156	0.132
Oct 12, 2026	108.84	109.30	108.50	109.26	+0.52	228,356	10	0.202	0.133
Oct 9, 2026	108.77	109.01	108.48	108.74	+0.35	402,447	2	0.000	0.135
Oct 8, 2026	107.30	108.45	107.28	108.39	+0.73	333,504	14	0.000	0.135
Oct 7, 2026	107.80	107.95	107.16	107.66	-0.58	298,398	1	0.000	0.135
Oct 6, 2026	108.05	108.61	107.99	108.24	+0.48	289,062	24	0.158	0.135
Oct 5, 2026	106.28	107.79	106.28	107.76	+1.54	296,518	62	0.168	0.135
Oct 2, 2026	106.38	106.71	105.91	106.22	+0.00	309,209	0	0.000	0.135
Oct 1, 2026	106.03	106.62	105.37	105.96	+0.25	438,926	0	0.000	0.134
Sep 30, 2026	106.52	106.58	105.70	105.71	-0.69	330,568	5	0.000	0.134
Sep 29, 2026	106.65	106.80	105.85	106.40	-0.80	371,972	156	0.000	0.135
Sep 28, 2026	107.01	107.59	106.29	107.20	-0.44	422,303	2	0.000	0.134
Sep 25, 2026	107.26	107.82	107.00	107.64	+0.49	265,241	3	0.000	0.135
Sep 24, 2026	107.84	108.06	106.91	107.15	-0.89	450,474	112	0.000	0.136
Sep 23, 2026	108.67	108.88	107.99	108.04	-0.87	442,331	0	0.000	0.135
Sep 22, 2026	109.27	109.54	108.62	108.91	+0.32	400,581	11	0.150	0.135
Sep 21, 2026	108.07	108.83	107.52	108.59	+1.02	338,178	23	0.000	0.135
Sep 18, 2026	107.98	108.07	107.40	107.57	-0.70	956,601	0	0.000	0.135
Sep 17, 2026	108.93	108.97	108.11	108.27	-0.02	341,919	0	0.000	0.135
Sep 16, 2026	109.08	109.22	107.83	108.29	-0.83	391,252	29	0.110	0.135
Sep 15, 2026	109.44	109.55	108.83	109.12	-0.80	304,136	0	0.000	0.135
Sep 14, 2026	108.99	110.22	108.99	109.92	+1.38	366,090	20	0.141	0.134
Sep 11, 2026	109.06	109.06	108.28	108.54	+0.32	455,725	11	0.145	0.135
Sep 10, 2026	108.23	108.86	108.16	108.22	-0.74	566,096	28	0.250	0.135
Sep 9, 2026	109.59	109.59	108.70	108.96	-0.93	343,002	0	0.000	0.135
Sep 8, 2026	111.08	111.13	109.83	109.89	+0.00	436,709	11	0.158	0.135
Sep 4, 2026	112.03	112.07	111.40	111.73	-1.57	326,703	0	0.000	0.135
Sep 3, 2026	113.36	113.90	112.27	113.30	+0.71	429,894	52	0.119	0.134
Sep 2, 2026	112.65	113.30	112.44	112.59	-0.20	401,950	203	0.000	0.134
Sep 1, 2026	113.82	114.04	112.61	112.79	-1.66	348,675	6	0.205	0.134
Aug 31, 2026	114.69	114.81	114.20	114.45	-0.54	436,817	16	0.000	0.133
Aug 28, 2026	115.21	115.55	114.83	114.99	-0.15	475,211	12	0.000	0.133
Aug 27, 2026	114.37	115.58	114.34	115.14	+1.28	407,968	24	0.140	0.133
Aug 26, 2026	113.65	114.23	113.38	113.86	-0.21	393,773	5	0.000	0.133
Aug 25, 2026	114.43	114.43	113.87	114.07	-0.56	463,388	2	0.000	0.133
Aug 24, 2026	114.39	115.05	114.32	114.63	+0.21	833,615	11	0.123	0.133
Aug 21, 2026	113.65	114.59	113.33	114.42	+1.08	480,037	13	0.000	0.135
Aug 20, 2026	113.41	114.15	113.29	113.34	-0.75	656,502	1	0.000	0.135
Aug 19, 2026	112.76	114.42	112.76	114.09	+2.10	581,342	9	0.000	0.135
Aug 18, 2026	112.20	112.76	111.90	111.99	+0.08	1,135,966	1	0.000	0.134
Aug 17, 2026	113.17	113.17	111.87	111.91	-1.73	522,370	71	0.000	0.134
Aug 14, 2026	114.15	114.23	113.55	113.64	-0.67	380,191	13	0.138	0.133
Aug 13, 2026	113.41	114.42	113.11	114.31	+1.42	514,808	31	0.000	0.133
Aug 12, 2026	112.83	113.02	112.22	112.89	-0.16	652,405	6	0.184	0.133
Aug 11, 2026	112.92	113.39	112.45	113.05	+0.02	458,606	13	0.110	0.134
Aug 10, 2026	112.04	113.05	111.99	113.03	+0.76	679,189	4	0.000	0.134

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 19, 2016	Dec 23, 2016	0.41	0.41	1.06%
Dec 21, 2015	Dec 28, 2015	0.62	2.47	1.40%
Dec 22, 2014	Dec 29, 2014	0.42	1.66	0.73%
Dec 23, 2013	Dec 30, 2013	0.23	0.92	0.00%
Dec 21, 2012	Dec 27, 2012	0.14	0.00	0.00%

Split History

Split Date	Factor	Announced
No splits on record.