Mr. Cooper Group (COOP) Stock Chart & Stock Price History $192.93 -6.05 (-3.04%) As of 09:45 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Mr. Cooper Group Stock Price Performance The Mr. Cooper Group (COOP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 109.44%, with a year-to-date return of 100.95%. In the past month, the stock has increased 22.78%, reflecting recent market activity. As of the latest close, Mr. Cooper Group traded at $193.00 with a market cap of $12.35 billion and volume of 371,953 shares. Five years ago, the stock traded at $18.40, representing a 948.54% increase over that period. At the time, it had a market cap of $1.70 billion and a volume of 570,333 shares. Receive COOP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mr. Cooper Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+5.18%1 Month Performance+22.78%3 Month Performance+48.98%Year-To-Date Performance+100.95%1 Year Performance+109.44%5 Year Performance+948.54% COOP Stock Chart for Tuesday, August, 26, 2025 COOP Chart by TradingView Mr. Cooper Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/25/2025$198.98$193.00-3.01%$199.11$192.40371,953 shs$12.35 billion08/22/2025$183.43$198.98+8.48%$202.24$182.451.04 million shs$12.73 billion08/21/2025$185.58$183.43-1.16%$183.62$178.54534,886 shs$11.74 billion08/20/2025$191.22$185.58-2.95%$191.80$185.36514,918 shs$11.88 billion08/19/2025$185.53$191.22+3.07%$191.41$185.00584,925 shs$11.87 billion08/18/2025$191.27$185.53-3.00%$191.11$183.75641,422 shs$11.87 billion08/15/2025$193.60$191.27-1.20%$197.00$190.88704,119 shs$12.24 billion08/14/2025$202.86$193.60-4.56%$199.11$192.16823,541 shs$12.39 billion08/13/2025$191.75$202.86+5.79%$203.42$194.281.30 million shs$12.98 billion08/12/2025$180.27$191.75+6.37%$193.94$183.02918,065 shs$12.27 billion Get the Latest News and Ratings for COOP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mr. Cooper Group and its competitors with MarketBeat's FREE daily newsletter. 08/11/2025$177.35$180.27+1.65%$181.92$177.36799,579 shs$11.54 billion08/08/2025$185.88$177.35-4.59%$185.88$176.91593,887 shs$11.35 billion08/07/2025$190.76$185.88-2.56%$193.86$184.50656,653 shs$11.90 billion08/06/2025$189.34$190.76+0.75%$192.69$184.84952,215 shs$12.21 billion08/05/2025$179.14$189.34+5.69%$190.47$177.081.68 million shs$12.12 billion08/04/2025$174.26$179.14+2.80%$179.78$174.061.42 million shs$11.46 billion08/01/2025$155.72$174.26+11.91%$180.57$163.352.06 million shs$11.15 billion07/31/2025$154.97$155.72+0.48%$160.46$152.70855,023 shs$9.96 billion07/30/2025$159.71$154.97-2.97%$160.22$153.31645,395 shs$9.92 billion07/29/2025$158.32$159.71+0.88%$163.84$158.23691,785 shs$10.22 billion07/28/2025$157.13$158.32+0.76%$158.60$153.83850,108 shs$10.13 billion07/25/2025$156.38$157.13+0.48%$158.86$154.12517,300 shs$10.05 billion Related Companies PFSI Stock Price Chart RKT Stock Price Chart BBD Stock Price Chart CRCL Stock Price Chart KB Stock Price Chart IX Stock Price Chart SOFI Stock Price Chart BBDO Stock Price Chart SYF Stock Price Chart AFRM Stock Price Chart Receive COOP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mr. Cooper Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:COOP) was last updated on 8/26/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredMusk's Big Prediction for 2025Elon Musk just made a bold prediction about 2025—and it could upend the entire tech sector. If he’s right, ...The Oxford Club | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mr. Cooper Group Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Mr. Cooper Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access