Mr. Cooper Group (COOP) Stock Chart & Stock Price History $179.14 +4.88 (+2.80%) Closing price 08/4/2025 04:00 PM EasternExtended Trading$176.76 -2.38 (-1.33%) As of 07:36 AM 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. 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 115.55%, with a year-to-date return of 86.58%. In the past month, the stock has increased 18.68%, reflecting recent market activity. As of the latest close, Mr. Cooper Group traded at $179.14 with a market cap of $11.46 billion and volume of 1.42 million shares. Five years ago, the stock traded at $18.59, representing a 863.64% increase over that period. At the time, it had a market cap of $1.71 billion and a volume of 993,076 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+15.04%1 Month Performance+18.68%3 Month Performance+52.41%Year-To-Date Performance+86.58%1 Year Performance+115.55%5 Year Performance+863.64% COOP Stock Chart for Tuesday, August, 5, 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 Capitalization08/04/2025$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 billion07/24/2025$169.29$156.38-7.63%$167.86$156.22972,486 shs$10.01 billion07/23/2025$169.12$169.29+0.10%$178.89$164.882.61 million shs$10.83 billion07/22/2025$160.81$169.12+5.17%$173.94$163.142.57 million shs$10.29 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. 07/21/2025$150.43$160.81+6.90%$163.85$152.982.12 million shs$10.29 billion07/18/2025$148.20$150.43+1.50%$151.38$147.09769,884 shs$9.63 billion07/17/2025$146.64$148.20+1.06%$151.00$146.24865,635 shs$9.48 billion07/16/2025$143.29$146.64+2.34%$147.00$142.22486,294 shs$9.38 billion07/15/2025$150.51$143.29-4.80%$151.97$142.60845,940 shs$9.17 billion07/14/2025$147.00$150.51+2.39%$151.32$146.32841,560 shs$9.63 billion07/11/2025$148.36$147.00-0.92%$147.79$144.42713,383 shs$9.41 billion07/10/2025$149.05$148.36-0.46%$150.17$141.631.22 million shs$9.49 billion07/09/2025$146.54$149.05+1.71%$151.63$147.131.43 million shs$9.54 billion07/08/2025$144.36$146.54+1.51%$149.87$143.97920,873 shs$9.38 billion07/07/2025$150.95$144.36-4.37%$149.99$143.651.14 million shs$9.24 billion07/04/2025$150.95$150.95$152.72$147.94824,620 shs$9.66 billion Related Companies PFSI Stock Price Chart RKT Stock Price Chart KB Stock Price Chart BBD Stock Price Chart SYF Stock Price Chart IX Stock Price Chart BBDO Stock Price Chart SHG Stock Price Chart SOFI 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 8/5/2025 by MarketBeat.com Staff From Our PartnersBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | 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 | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | 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.
Free COOP Stock Alerts