5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
+14.64%
6 MONTH PERFORMANCE
+35.12%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+53.54%
Mr. Cooper Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $117.91 | $119.01 (0.93%) | $120.34 | $114.90 | 527,322 | $7.58 B |
| 04/29/2025 | $115.42 | $119.63 (3.65%) | $120.68 | $114.85 | 570,427 | $7.62 B |
| 04/28/2025 | $116.05 | $115.26 (-0.68%) | $118.52 | $115.26 | 732,000 | $7.34 B |
| 04/25/2025 | $116.13 | $116.72 (0.51%) | $118.85 | $114.46 | 400,500 | $7.44 B |
| 04/24/2025 | $110.42 | $116.43 (5.44%) | $118.84 | $110.00 | 988,600 | $7.42 B |
| 04/23/2025 | $115.99 | $110.88 (-4.41%) | $121.65 | $109.79 | 960,300 | $7.06 B |
| 04/22/2025 | $109.95 | $112.07 (1.93%) | $112.77 | $108.48 | 733,109 | $7.14 B |
| 04/21/2025 | $110.26 | $107.26 (-2.72%) | $110.26 | $106.48 | 658,500 | $6.89 B |
| 04/17/2025 | $111.08 | $111.21 (0.12%) | $114.70 | $111.00 | 536,600 | $7.15 B |
| 04/16/2025 | $115.04 | $112.72 (-2.02%) | $115.44 | $110.01 | 588,000 | $7.24 B |
| 04/15/2025 | $115.08 | $114.39 (-0.6%) | $118.13 | $113.79 | 740,600 | $7.35 B |
| 04/14/2025 | $110.19 | $115.89 (5.17%) | $117.62 | $109.59 | 959,884 | $7.45 B |
| 04/11/2025 | $107.87 | $110.00 (1.97%) | $110.06 | $103.15 | 1.42 M | $7.07 B |
| 04/10/2025 | $111.55 | $108.56 (-2.68%) | $112.31 | $105.85 | 1.37 M | $6.98 B |
| 04/09/2025 | $113.85 | $113.61 (-0.21%) | $116.10 | $104.23 | 2.09 M | $7.30 B |
| 04/08/2025 | $131.72 | $116.50 (-11.55%) | $132.43 | $114.19 | 1.63 M | $7.49 B |
| 04/07/2025 | $131.77 | $129.09 (-2.03%) | $136.79 | $125.61 | 2.37 M | $8.30 B |
| 04/04/2025 | $131.40 | $134.21 (2.14%) | $135.96 | $129.11 | 2.72 M | $8.63 B |
| 04/03/2025 | $129.23 | $133.10 (2.99%) | $136.43 | $128.88 | 1.71 M | $8.55 B |
| 04/02/2025 | $126.91 | $133.56 (5.24%) | $137.60 | $126.00 | 2.82 M | $8.58 B |
| 04/01/2025 | $119.99 | $125.08 (4.24%) | $126.61 | $119.60 | 4.33 M | $8.04 B |
| 03/31/2025 | $125.18 | $119.60 (-4.46%) | $125.86 | $118.00 | 6.44 M | $7.69 B |
| 03/28/2025 | $106.74 | $104.49 (-2.11%) | $107.20 | $103.84 | 436,412 | $6.72 B |
| 03/27/2025 | $107.88 | $107.05 (-0.77%) | $108.22 | $106.59 | 323,205 | $6.88 B |
| 03/26/2025 | $107.95 | $107.95 (0%) | $108.48 | $106.97 | 354,700 | $6.94 B |
| 03/25/2025 | $107.74 | $107.63 (-0.1%) | $108.77 | $107.06 | 733,325 | $6.92 B |
| 03/24/2025 | $106.03 | $107.30 (1.2%) | $107.58 | $105.25 | 493,932 | $6.90 B |
| 03/21/2025 | $105.09 | $104.19 (-0.86%) | $105.87 | $103.62 | 1.34 M | $6.70 B |
| 03/20/2025 | $103.35 | $105.59 (2.17%) | $106.11 | $103.06 | 701,600 | $6.79 B |
| 03/19/2025 | $103.53 | $103.55 (0.02%) | $104.56 | $101.66 | 587,900 | $6.66 B |
| 03/18/2025 | $101.25 | $103.10 (1.83%) | $103.44 | $100.67 | 683,287 | $6.63 B |
| 03/17/2025 | $101.20 | $101.43 (0.23%) | $101.82 | $99.53 | 650,807 | $6.52 B |
| 03/14/2025 | $99.97 | $101.56 (1.59%) | $101.68 | $99.15 | 564,731 | $6.53 B |
| 03/13/2025 | $100.91 | $98.86 (-2.03%) | $101.56 | $97.78 | 616,908 | $6.35 B |
| 03/12/2025 | $100.06 | $100.67 (0.61%) | $101.27 | $97.58 | 781,800 | $6.47 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 |
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.
