COOP: Mr. Cooper Group Inc.

As of Friday, July 25th, 2025

$ 157.13

+0.75 +0.48%

Open: 156.93
High: 158.86
Low: 154.12
Volume: 517,300
Previous Close on Thursday, July 24th, 2025

$ 156.38

-12.91 -7.63%

Open: 167.67
High: 167.86
Low: 156.22
Volume: 972,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 156.93 158.86 154.12 157.13 517,300 +0.75 +0.48
2025-07-24 167.67 167.86 156.22 156.38 972,457 -12.91 -7.63
2025-07-23 178.70 178.89 164.88 169.29 2,513,461 +0.17 +0.10
2025-07-22 163.55 173.94 163.14 169.12 2,571,461 +8.31 +5.17
2025-07-21 153.20 163.85 152.98 160.81 2,101,726 +10.38 +6.90
2025-07-18 149.11 151.38 147.09 150.43 769,884 +2.23 +1.50
2025-07-17 146.82 151.00 146.24 148.20 865,635 +1.56 +1.06
2025-07-16 144.87 147.00 142.22 146.64 486,068 +3.35 +2.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.89
On 2025-07-23		 152.98
On 2025-07-21		 6.70 4.45 178.89
On 2025-07-23		 154.12
On 2025-07-25		 -13.85 162.55
10D 178.89
On 2025-07-23		 142.22
On 2025-07-16		 10.13 6.89 178.89
On 2025-07-23		 154.12
On 2025-07-25		 -13.85 155.18
20D 178.89
On 2025-07-23		 141.63
On 2025-07-10		 5.64 3.72 178.89
On 2025-07-23		 154.12
On 2025-07-25		 -13.85 152.13
WTD 178.89
On 2025-07-23		 152.98
On 2025-07-21		 6.70 4.45 178.89
On 2025-07-23		 154.12
On 2025-07-25		 -13.85 162.55
MTD 178.89
On 2025-07-23		 141.63
On 2025-07-10		 7.92 5.31 178.89
On 2025-07-23		 154.12
On 2025-07-25		 -13.85 152.45
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
COOP

Mr. Cooper Group Inc.

157.13 +0.75 +0.48 517,300