5 DAY PERFORMANCE
+8.51%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
+43.49%
6 MONTH PERFORMANCE
+56.67%
YEAR-TO-DATE PERFORMANCE
+67.49%
1 YEAR PERFORMANCE
+84.37%
Mr. Cooper Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $153.20 | $160.81 (4.97%) | $163.71 | $152.99 | 2.10 M | $10.25 B |
| 07/18/2025 | $149.11 | $150.43 (0.89%) | $151.38 | $147.09 | 769.90 K | $9.58 B |
| 07/17/2025 | $146.82 | $148.20 (0.94%) | $151.00 | $146.24 | 865.84 K | $9.44 B |
| 07/16/2025 | $144.87 | $146.64 (1.22%) | $147.00 | $142.22 | 486.54 K | $9.34 B |
| 07/15/2025 | $149.01 | $143.29 (-3.84%) | $151.97 | $142.60 | 845.99 K | $9.13 B |
| 07/14/2025 | $147.17 | $150.51 (2.27%) | $151.32 | $146.32 | 841.77 K | $9.59 B |
| 07/11/2025 | $146.90 | $147.00 (0.07%) | $147.79 | $144.42 | 713.40 K | $9.37 B |
| 07/10/2025 | $147.55 | $148.36 (0.55%) | $150.17 | $141.63 | 1.22 M | $9.45 B |
| 07/09/2025 | $147.13 | $149.05 (1.3%) | $151.63 | $147.13 | 1.43 M | $9.50 B |
| 07/08/2025 | $144.35 | $146.54 (1.52%) | $149.87 | $143.97 | 920.90 K | $9.34 B |
| 07/07/2025 | $149.62 | $144.36 (-3.52%) | $149.99 | $143.65 | 1.14 M | $9.20 B |
| 07/03/2025 | $152.72 | $151.31 (-0.92%) | $152.72 | $147.94 | 824.62 K | $9.64 B |
| 07/02/2025 | $151.47 | $153.51 (1.35%) | $158.00 | $151.47 | 1.67 M | $9.78 B |
| 07/01/2025 | $148.22 | $152.18 (2.67%) | $154.22 | $148.19 | 1.13 M | $9.70 B |
| 06/30/2025 | $151.27 | $149.21 (-1.36%) | $151.40 | $146.11 | 998.80 K | $9.51 B |
| 06/27/2025 | $151.49 | $149.22 (-1.5%) | $151.92 | $148.31 | 10.01 M | $9.51 B |
| 06/26/2025 | $150.60 | $151.49 (0.59%) | $151.73 | $146.40 | 1.36 M | $9.65 B |
| 06/25/2025 | $154.18 | $150.05 (-2.68%) | $155.41 | $149.09 | 1.17 M | $9.56 B |
| 06/24/2025 | $153.33 | $155.96 (1.72%) | $156.35 | $151.75 | 780.04 K | $9.94 B |
| 06/23/2025 | $149.06 | $152.34 (2.2%) | $152.42 | $146.19 | 936.17 K | $9.71 B |
| 06/20/2025 | $145.49 | $149.12 (2.5%) | $151.48 | $144.38 | 1.77 M | $9.50 B |
| 06/18/2025 | $138.83 | $144.57 (4.13%) | $147.88 | $138.83 | 1.09 M | $9.21 B |
| 06/17/2025 | $144.02 | $139.63 (-3.05%) | $144.43 | $138.89 | 896.53 K | $8.90 B |
| 06/16/2025 | $143.95 | $144.36 (0.28%) | $147.23 | $141.20 | 833.50 K | $9.20 B |
| 06/13/2025 | $143.98 | $143.08 (-0.63%) | $145.39 | $141.01 | 529.61 K | $9.12 B |
| 06/12/2025 | $141.34 | $146.52 (3.66%) | $147.13 | $140.25 | 1.21 M | $9.34 B |
| 06/11/2025 | $135.51 | $142.78 (5.36%) | $142.98 | $135.51 | 1.44 M | $9.10 B |
| 06/10/2025 | $132.41 | $135.45 (2.3%) | $136.36 | $132.03 | 849.61 K | $8.63 B |
| 06/09/2025 | $134.20 | $132.18 (-1.51%) | $134.57 | $129.58 | 796.90 K | $8.42 B |
| 06/06/2025 | $133.79 | $131.28 (-1.88%) | $134.02 | $129.52 | 572.70 K | $8.36 B |
| 06/05/2025 | $129.74 | $132.06 (1.79%) | $139.23 | $129.74 | 1.65 M | $8.41 B |
| 06/04/2025 | $131.65 | $130.07 (-1.2%) | $135.13 | $129.62 | 1.05 M | $8.29 B |
| 06/03/2025 | $128.59 | $131.59 (2.33%) | $132.23 | $126.65 | 819.30 K | $8.38 B |
| 06/02/2025 | $128.89 | $128.70 (-0.15%) | $129.19 | $124.45 | 780.30 K | $8.20 B |
| 05/30/2025 | $131.67 | $129.53 (-1.63%) | $132.89 | $129.14 | 675.12 K | $8.25 B |
| 05/29/2025 | $132.08 | $132.73 (0.49%) | $135.30 | $130.15 | 760.65 K | $8.46 B |
| 05/28/2025 | $132.04 | $131.14 (-0.68%) | $133.87 | $131.12 | 827.70 K | $8.36 B |
| 05/27/2025 | $130.16 | $133.19 (2.33%) | $133.22 | $128.44 | 935.94 K | $8.49 B |
| 05/23/2025 | $124.87 | $129.50 (3.71%) | $130.31 | $123.65 | 690.94 K | $8.25 B |
| 05/22/2025 | $124.39 | $127.50 (2.5%) | $128.01 | $123.08 | 804.61 K | $8.12 B |
| 05/21/2025 | $129.55 | $125.50 (-3.13%) | $130.44 | $124.57 | 1.21 M | $8.00 B |
| 05/20/2025 | $128.01 | $131.66 (2.85%) | $132.13 | $128.01 | 861.90 K | $8.39 B |
| 05/19/2025 | $128.41 | $129.37 (0.75%) | $130.90 | $125.28 | 779.30 K | $8.24 B |
| 05/16/2025 | $131.90 | $131.81 (-0.07%) | $138.35 | $130.88 | 1.38 M | $8.40 B |
| 05/15/2025 | $127.50 | $129.71 (1.73%) | $130.81 | $125.84 | 1.04 M | $8.26 B |
| 05/14/2025 | $127.31 | $128.78 (1.15%) | $131.62 | $125.64 | 1.24 M | $8.20 B |
| 05/13/2025 | $120.10 | $128.35 (6.87%) | $129.30 | $117.71 | 1.38 M | $8.18 B |
| 05/12/2025 | $117.16 | $119.20 (1.74%) | $119.83 | $116.13 | 961.31 K | $7.59 B |
| 05/09/2025 | $118.08 | $114.50 (-3.03%) | $122.50 | $114.26 | 1.09 M | $7.30 B |
| 05/08/2025 | $119.35 | $118.99 (-0.3%) | $120.92 | $117.22 | 689.16 K | $7.58 B |
| 05/07/2025 | $117.53 | $118.14 (0.52%) | $118.96 | $115.80 | 961.50 K | $7.53 B |
| 05/06/2025 | $115.52 | $117.07 (1.34%) | $118.00 | $114.43 | 556.11 K | $7.46 B |
| 05/05/2025 | $119.92 | $117.54 (-1.98%) | $119.92 | $116.35 | 567.02 K | $7.49 B |
| 05/02/2025 | $119.71 | $120.58 (0.73%) | $121.62 | $117.81 | 753.30 K | $7.68 B |
| 05/01/2025 | $118.73 | $119.60 (0.73%) | $121.46 | $117.90 | 576.52 K | $7.62 B |
| 04/30/2025 | $117.91 | $119.01 (0.93%) | $120.34 | $114.90 | 530.23 K | $7.58 B |
| 04/29/2025 | $115.42 | $119.63 (3.65%) | $120.68 | $114.85 | 570.43 K | $7.62 B |
| 04/28/2025 | $116.05 | $115.26 (-0.68%) | $118.52 | $115.26 | 732.00 K | $7.34 B |
| 04/25/2025 | $116.13 | $116.72 (0.51%) | $118.85 | $114.46 | 400.50 K | $7.44 B |
| 04/24/2025 | $110.42 | $116.43 (5.44%) | $118.84 | $110.00 | 988.60 K | $7.42 B |
| 04/23/2025 | $115.99 | $110.88 (-4.41%) | $121.65 | $109.79 | 960.30 K | $7.06 B |
| 04/22/2025 | $109.95 | $112.07 (1.93%) | $112.77 | $108.48 | 733.11 K | $7.14 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.
