Free Trial

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

Mr. Cooper Group logo
$125.50 -6.16 (-4.68%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$124.29 -1.21 (-0.96%)
As of 05/21/2025 07:28 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 50.41%, with a year-to-date return of 30.72%. In the past month, the stock has increased 11.98%, reflecting recent market activity.

As of the latest close, Mr. Cooper Group traded at $125.50 with a market cap of $8.03 billion and volume of 1.21 million shares. Five years ago, the stock traded at $10.22, representing a 1,127.98% increase over that period. At the time, it had a market cap of $939.01 million and a volume of 427,100 shares.

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.

5 Day
Performance
-4.79%
1 Month
Performance
+11.98%
3 Month
Performance
+13.56%
Year-To-Date
Performance
+30.72%
1 Year
Performance
+50.41%
5 Year
Performance
+1,127.98%

COOP Stock Chart for Thursday, May, 22, 2025

Mr. Cooper Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$131.66$125.50
-4.68%
$130.44$124.571.21 million shs$8.03 billion
05/20/2025$129.37$131.66
+1.77%
$132.13$128.01861,886 shs$8.42 billion
05/19/2025$131.81$129.37
-1.85%
$130.90$125.28779,274 shs$8.28 billion
05/16/2025$129.71$131.81
+1.62%
$138.35$130.881.38 million shs$8.43 billion
05/15/2025$128.78$129.71
+0.72%
$130.81$125.841.03 million shs$8.30 billion
05/14/2025$128.35$128.78
+0.34%
$131.62$125.641.24 million shs$8.24 billion
05/13/2025$119.20$128.35
+7.68%
$129.30$117.711.38 million shs$8.21 billion
05/12/2025$114.57$119.20
+4.04%
$119.83$116.13961,309 shs$7.63 billion
05/09/2025$119.11$114.57
-3.81%
$122.50$114.261.09 million shs$7.33 billion
05/08/2025$118.02$119.11
+0.92%
$120.92$117.22689,139 shs$7.62 billion
05/07/2025$117.01$118.02
+0.86%
$118.96$115.80961,486 shs$7.55 billion
05/06/2025$117.54$117.01
-0.45%
$118.00$114.43556,110 shs$7.49 billion
05/05/2025$120.58$117.54
-2.52%
$119.92$116.35567,004 shs$7.52 billion
05/02/2025$119.60$120.58
+0.82%
$121.62$117.81753,284 shs$7.72 billion
05/01/2025$119.01$119.60
+0.50%
$121.46$117.90576,521 shs$7.65 billion
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

This page (NASDAQ:COOP) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners