Free Trial

Mr. Cooper Group (COOP) Stock Chart & Stock Price History

Mr. Cooper Group logo
$120.91 +1.90 (+1.60%)
As of 11:17 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Mr. Cooper Group Stock Price Performance

5 Day
Performance
+3.56%
1 Month
Performance
-3.36%
3 Month
Performance
+16.44%
6 Month
Performance
+37.24%
Year-To-Date
Performance
+25.90%
1 Year
Performance
+55.95%
Receive COOP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mr. Cooper Group and its competitors with MarketBeat's FREE daily newsletter.

COOP Stock Chart for Thursday, May, 1, 2025

Mr. Cooper Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$119.63$119.01
-0.52%
$120.34$114.90530,123 shs$7.61 billion
04/29/2025$115.26$119.63
+3.79%
$120.68$114.85570,392 shs$7.65 billion
04/28/2025$116.72$115.26
-1.25%
$118.52$115.26731,955 shs$7.37 billion
04/25/2025$116.43$116.72
+0.25%
$118.85$114.46400,482 shs$7.47 billion
04/24/2025$110.88$116.43
+5.01%
$118.84$110.00988,571 shs$7.45 billion
04/23/2025$112.07$110.88
-1.06%
$121.65$109.79960,255 shs$7.09 billion
04/22/2025$107.26$112.07
+4.48%
$112.77$108.48733,025 shs$7.17 billion
04/21/2025$111.21$107.26
-3.55%
$110.26$106.48658,472 shs$6.86 billion
04/18/2025$111.21$111.21$114.70$111.00536,584 shs$7.07 billion
04/17/2025$112.72$111.21
-1.34%
$114.70$111.00536,584 shs$7.07 billion
04/16/2025$114.39$112.72
-1.46%
$115.44$110.01587,972 shs$7.17 billion
04/15/2025$115.89$114.39
-1.29%
$118.13$113.79740,571 shs$7.27 billion
04/14/2025$110.00$115.89
+5.35%
$117.62$109.59959,784 shs$7.37 billion
04/11/2025$108.56$110.00
+1.33%
$110.06$103.151.42 million shs$7.00 billion
04/10/2025$113.61$108.56
-4.45%
$112.31$105.851.37 million shs$6.90 billion
04/09/2025$116.50$113.61
-2.48%
$116.10$104.232.09 million shs$7.23 billion
04/09/2025$116.50$113.61
-2.48%
$116.10$104.232.09 million shs$7.23 billion
04/08/2025$129.09$116.50
-9.75%
$132.43$114.191.63 million shs$7.41 billion
04/08/2025$129.09$116.50
-9.75%
$132.43$114.191.63 million shs$7.41 billion
04/07/2025$134.21$129.09
-3.81%
$136.79$125.612.37 million shs$8.21 billion
04/04/2025$133.10$134.21
+0.83%
$135.96$129.112.71 million shs$8.54 billion
04/03/2025$133.56$133.10
-0.34%
$136.43$128.881.71 million shs$8.46 billion
04/02/2025$125.08$133.56
+6.78%
$137.60$126.002.82 million shs$8.49 billion
04/01/2025$119.60$125.08
+4.58%
$126.61$119.604.33 million shs$7.95 billion
03/31/2025$104.49$119.60
+14.46%
$125.86$118.006.44 million shs$7.61 billion

This page (NASDAQ:COOP) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners