Mr. Cooper Group (COOP) Stock Chart & Stock Price History $147.00 -1.36 (-0.92%) Closing price 07/11/2025 04:00 PM EasternExtended Trading$146.26 -0.75 (-0.51%) As of 07/11/2025 04:14 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. 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 72.78%, with a year-to-date return of 53.11%. In the past month, the stock has increased 0.33%, reflecting recent market activity. As of the latest close, Mr. Cooper Group traded at $147.00 with a market cap of $9.41 billion and volume of 713,383 shares. Five years ago, the stock traded at $11.88, representing a 1,137.37% increase over that period. At the time, it had a market cap of $1.09 billion and a volume of 754,900 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+1.83%1 Month Performance+0.33%3 Month Performance+33.64%Year-To-Date Performance+53.11%1 Year Performance+72.78%5 Year Performance+1,137.37% COOP Stock Chart for Saturday, July, 12, 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 Capitalization07/11/2025$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 billion07/03/2025$153.51$150.95-1.67%$152.72$147.94824,620 shs$9.66 billion07/02/2025$152.18$153.51+0.87%$158.00$151.471.67 million shs$9.82 billion07/01/2025$149.21$152.18+1.99%$154.22$148.191.13 million shs$9.74 billion06/30/2025$149.22$149.21-0.01%$151.40$146.11991,654 shs$9.55 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. 06/27/2025$151.49$149.22-1.50%$151.92$148.3110.00 million shs$9.55 billion06/26/2025$150.05$151.49+0.96%$151.73$146.401.36 million shs$9.69 billion06/25/2025$155.96$150.05-3.79%$155.41$149.091.17 million shs$9.60 billion06/24/2025$152.34$155.96+2.38%$156.35$151.75765,990 shs$9.98 billion06/23/2025$149.12$152.34+2.16%$152.42$146.19936,119 shs$9.75 billion06/20/2025$144.57$149.12+3.15%$151.48$144.381.76 million shs$9.54 billion06/19/2025$144.57$144.57$147.88$138.831.09 million shs$9.25 billion06/18/2025$139.63$144.57+3.54%$147.88$138.831.09 million shs$9.25 billion06/17/2025$144.36$139.63-3.28%$144.43$138.88896,531 shs$8.93 billion06/16/2025$143.08$144.36+0.89%$147.23$141.20831,026 shs$9.24 billion06/13/2025$146.52$143.08-2.35%$145.39$141.01529,606 shs$9.15 billion06/12/2025$142.78$146.52+2.62%$147.13$140.251.21 million shs$9.38 billion06/11/2025$135.45$142.78+5.41%$142.98$135.511.44 million shs$9.14 billion Related Companies PFSI Stock Price Chart BBD Stock Price Chart KB Stock Price Chart BBDO Stock Price Chart RKT Stock Price Chart IX Stock Price Chart SYF Stock Price Chart SHG Stock Price Chart AFRM Stock Price Chart BSBR 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 7/12/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | 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