5 DAY PERFORMANCE
-11.07%
1 MONTH PERFORMANCE
-11.51%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
+29.06%
Mr. Cooper Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $100.06 | $100.67 (0.61%) | $101.27 | $97.58 | 780,921 | $6.32 B |
| 03/11/2025 | $100.68 | $99.22 (-1.45%) | $101.30 | $97.62 | 959,653 | $6.38 B |
| 03/10/2025 | $105.39 | $100.54 (-4.6%) | $105.96 | $99.13 | 953,499 | $6.46 B |
| 03/07/2025 | $107.35 | $106.19 (-1.08%) | $108.25 | $102.40 | 871,589 | $6.83 B |
| 03/06/2025 | $109.36 | $107.54 (-1.66%) | $109.64 | $107.04 | 779,404 | $6.91 B |
| 03/05/2025 | $109.03 | $110.37 (1.23%) | $111.30 | $108.40 | 751,947 | $7.09 B |
| 03/04/2025 | $109.88 | $108.26 (-1.47%) | $110.20 | $107.48 | 827,206 | $6.96 B |
| 03/03/2025 | $112.26 | $110.98 (-1.14%) | $114.05 | $109.88 | 819,326 | $7.13 B |
| 02/28/2025 | $111.96 | $112.37 (0.37%) | $112.99 | $110.86 | 570,525 | $7.22 B |
| 02/27/2025 | $111.15 | $111.49 (0.31%) | $112.65 | $110.84 | 548,710 | $7.17 B |
| 02/26/2025 | $110.96 | $110.79 (-0.15%) | $112.32 | $110.09 | 593,003 | $7.12 B |
| 02/25/2025 | $110.49 | $111.06 (0.52%) | $112.51 | $109.60 | 845,500 | $7.14 B |
| 02/24/2025 | $111.23 | $109.74 (-1.34%) | $111.39 | $109.32 | 806,000 | $7.05 B |
| 02/21/2025 | $110.62 | $110.51 (-0.1%) | $110.97 | $108.11 | 772,404 | $7.10 B |
| 02/20/2025 | $108.14 | $109.15 (0.93%) | $109.68 | $107.74 | 470,258 | $7.02 B |
| 02/19/2025 | $106.72 | $108.69 (1.85%) | $109.16 | $106.44 | 348,226 | $6.99 B |
| 02/18/2025 | $108.53 | $107.68 (-0.78%) | $108.57 | $106.80 | 439,914 | $6.92 B |
| 02/14/2025 | $108.85 | $107.86 (-0.91%) | $109.72 | $107.47 | 409,200 | $6.93 B |
| 02/13/2025 | $107.15 | $108.66 (1.41%) | $109.38 | $105.91 | 726,106 | $6.98 B |
| 02/12/2025 | $101.77 | $106.71 (4.85%) | $108.56 | $100.00 | 873,323 | $6.86 B |
| 02/11/2025 | $105.58 | $107.32 (1.65%) | $107.48 | $105.58 | 511,815 | $6.90 B |
| 02/10/2025 | $106.52 | $106.55 (0.03%) | $107.27 | $105.98 | 430,819 | $6.85 B |
| 02/07/2025 | $105.38 | $106.35 (0.92%) | $106.86 | $104.55 | 493,600 | $6.84 B |
| 02/06/2025 | $105.25 | $105.56 (0.29%) | $105.73 | $104.51 | 380,043 | $6.78 B |
| 02/05/2025 | $104.36 | $104.74 (0.36%) | $105.14 | $103.44 | 456,700 | $6.73 B |
| 02/04/2025 | $102.18 | $103.68 (1.47%) | $104.63 | $101.97 | 273,000 | $6.66 B |
| 02/03/2025 | $101.49 | $103.03 (1.52%) | $103.67 | $101.27 | 370,613 | $6.62 B |
| 01/31/2025 | $106.84 | $103.81 (-2.84%) | $106.84 | $102.88 | 955,600 | $6.67 B |
| 01/30/2025 | $106.81 | $107.05 (0.22%) | $107.85 | $106.18 | 256,823 | $6.88 B |
| 01/29/2025 | $105.22 | $105.36 (0.13%) | $107.66 | $104.64 | 763,616 | $6.77 B |
| 01/28/2025 | $107.00 | $105.86 (-1.07%) | $107.37 | $105.06 | 683,123 | $6.80 B |
| 01/27/2025 | $102.96 | $107.19 (4.11%) | $107.65 | $102.89 | 616,160 | $6.89 B |
| 01/24/2025 | $102.75 | $104.12 (1.33%) | $104.37 | $102.21 | 242,613 | $6.69 B |
| 01/23/2025 | $102.78 | $102.87 (0.09%) | $104.31 | $102.07 | 370,385 | $6.61 B |
| 01/22/2025 | $102.36 | $102.64 (0.27%) | $104.12 | $101.00 | 587,300 | $6.60 B |
| 01/21/2025 | $104.11 | $102.81 (-1.25%) | $105.00 | $102.26 | 540,300 | $6.61 B |
| 01/17/2025 | $102.26 | $103.68 (1.39%) | $103.89 | $102.26 | 723,131 | $6.66 B |
| 01/16/2025 | $100.15 | $101.44 (1.29%) | $102.09 | $99.63 | 597,113 | $6.52 B |
| 01/15/2025 | $98.98 | $100.03 (1.06%) | $100.13 | $98.05 | 369,960 | $6.43 B |
| 01/14/2025 | $93.55 | $96.54 (3.2%) | $96.55 | $93.55 | 340,465 | $6.20 B |
| 01/13/2025 | $90.38 | $92.25 (2.07%) | $92.32 | $89.70 | 278,436 | $5.93 B |
| 01/10/2025 | $91.25 | $91.40 (0.16%) | $92.43 | $90.72 | 392,645 | $5.87 B |
| 01/08/2025 | $92.56 | $93.54 (1.06%) | $93.57 | $91.39 | 538,200 | $6.01 B |
| 01/07/2025 | $93.76 | $92.81 (-1.01%) | $94.70 | $92.32 | 444,722 | $5.97 B |
| 01/06/2025 | $95.46 | $94.43 (-1.08%) | $95.91 | $93.72 | 390,800 | $6.07 B |
| 01/03/2025 | $94.00 | $95.39 (1.48%) | $95.46 | $93.50 | 386,200 | $6.13 B |
| 01/02/2025 | $96.96 | $94.00 (-3.05%) | $97.23 | $93.45 | 756,938 | $6.04 B |
| 12/31/2024 | $95.61 | $96.01 (0.42%) | $96.47 | $95.55 | 400,755 | $6.17 B |
| 12/30/2024 | $93.50 | $94.77 (1.36%) | $95.37 | $92.88 | 280,242 | $6.09 B |
| 12/27/2024 | $94.83 | $94.31 (-0.55%) | $95.74 | $93.83 | 249,435 | $6.06 B |
| 12/26/2024 | $94.46 | $95.75 (1.37%) | $95.89 | $94.07 | 162,405 | $6.15 B |
| 12/24/2024 | $93.51 | $94.92 (1.51%) | $94.95 | $93.51 | 174,100 | $6.10 B |
| 12/23/2024 | $94.77 | $93.60 (-1.23%) | $95.37 | $93.40 | 602,144 | $6.02 B |
| 12/20/2024 | $92.93 | $95.14 (2.38%) | $95.91 | $92.75 | 1.05 M | $6.11 B |
| 12/19/2024 | $94.96 | $93.73 (-1.3%) | $96.42 | $93.66 | 493,853 | $6.02 B |
| 12/18/2024 | $98.96 | $94.34 (-4.67%) | $99.70 | $94.00 | 733,300 | $6.06 B |
| 12/17/2024 | $98.03 | $98.45 (0.43%) | $99.07 | $96.30 | 753,747 | $6.33 B |
| 12/16/2024 | $96.57 | $98.23 (1.72%) | $98.61 | $96.56 | 599,526 | $6.31 B |
| 12/13/2024 | $95.35 | $96.84 (1.56%) | $97.19 | $95.35 | 339,100 | $6.22 B |
| 12/12/2024 | $95.41 | $95.36 (-0.05%) | $96.14 | $94.92 | 214,723 | $6.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
