Get the Stockscreener App
0.00
100.00%
-210.79
Mr Cooper Group Inc Stock (COOP) Price History
The historical daily chart and data for Mr Cooper Group Inc stock (COOP), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Mr Cooper Group Inc all-time high stock price is $234.73, occurred on September 11, 2025.
- The lowest Mr Cooper Group Inc stock price recorded was $4.31 on April 03, 2020. Since then, Mr Cooper Group Inc's stock price has risen over -100.00% to $0.00 now.
- The 52-week high stock price for COOP is $234.73, representing a increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for COOP is $84.68, indicating a decrease from the current share price, occurred on October 23, 2024.
- The closing price of Mr Cooper Group Inc (COOP) stock in the beginning of 2024 was $42.17. The stock closed the year at $40.13, a loss of over -4.84% for the year.
The table below shows more information about COOP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Sep 30, 2025 | $219.7 | $201.5 | $18.13 | 1,430,635.0 | -2.77% |
| Sep 29, 2025 | $217.3 | $207.6 | $9.73 | 1,109,875.0 | +2.13% |
| Sep 26, 2025 | $215.1 | $206.2 | $8.88 | 844,931.0 | +2.28% |
| Sep 25, 2025 | $210.2 | $205.0 | $5.20 | 943,080.0 | -2.43% |
| Sep 24, 2025 | $218.0 | $209.6 | $8.41 | 1,172,647.0 | -0.62% |
| Sep 23, 2025 | $221.0 | $212.3 | $8.77 | 1,012,641.0 | -0.06% |
| Sep 22, 2025 | $219.5 | $211.5 | $8.04 | 1,721,632.0 | -0.15% |
| Sep 19, 2025 | $222.3 | $211.0 | $11.27 | 1,377,994.0 | -2.49% |
Mr Cooper Group Inc Stock (COOP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mr Cooper Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COOP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mr Cooper Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mr Cooper Group Inc Stock (COOP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Sep, 2025 | $234.7 | $176.0 | $58.73 | 19,424,848.0 | +11.81% |
| Aug, 2025 | $203.4 | $163.3 | $40.07 | 19,228,888.0 | +21.07% |
| Jul, 2025 | $173.9 | $141.6 | $32.31 | 22,816,006.0 | +4.36% |
| Jun, 2025 | $156.3 | $124.5 | $31.90 | 29,398,771.0 | +15.19% |
| May, 2025 | $138.3 | $114.3 | $24.09 | 18,690,656.0 | +8.84% |
| Apr, 2025 | $137.6 | $103.1 | $34.45 | 28,580,845.0 | -0.49% |
| Mar, 2025 | $125.9 | $97.58 | $28.28 | 19,544,819.0 | +6.43% |
| Feb, 2025 | $113.0 | $100.0 | $12.99 | 9,893,589.0 | +8.25% |
| Jan, 2025 | $107.8 | $89.70 | $18.15 | 9,162,337.0 | +8.12% |
Mr Cooper Group Inc Stock (COOP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.70 | $92.75 | $6.95 | 7,795,966.0 | -3.95% |
| Nov, 2024 | $103.0 | $87.70 | $15.35 | 9,494,813.0 | +11.43% |
| Oct, 2024 | $97.35 | $84.68 | $12.67 | 11,056,973.0 | -3.94% |
| Sep, 2024 | $96.00 | $84.15 | $11.85 | 8,150,301.0 | -1.74% |
| Aug, 2024 | $94.74 | $80.35 | $14.39 | 7,467,334.0 | +4.37% |
| Jul, 2024 | $95.74 | $78.20 | $17.54 | 10,488,029.0 | +10.65% |
| Jun, 2024 | $84.50 | $78.79 | $5.71 | 7,966,521.0 | -2.60% |
| May, 2024 | $85.17 | $76.85 | $8.32 | 7,159,208.0 | +8.03% |
| Apr, 2024 | $81.98 | $74.48 | $7.50 | 8,989,494.0 | -0.96% |
| Mar, 2024 | $78.53 | $70.01 | $8.52 | 9,814,917.0 | +9.36% |
| Feb, 2024 | $75.96 | $65.53 | $10.42 | 11,320,873.0 | +5.82% |
| Jan, 2024 | $69.05 | $61.38 | $7.67 | 9,435,483.0 | +3.44% |
Mr Cooper Group Inc Stock (COOP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.96 | $60.01 | $7.95 | 10,885,705.0 | +7.60% |
| Nov, 2023 | $61.04 | $54.07 | $6.97 | 12,705,193.0 | +7.06% |
| Oct, 2023 | $57.80 | $52.46 | $5.34 | 11,530,392.0 | +5.55% |
| Sep, 2023 | $57.57 | $52.56 | $5.01 | 9,777,159.0 | -5.47% |
| Aug, 2023 | $60.07 | $54.88 | $5.19 | 9,470,282.0 | -2.26% |
| Jul, 2023 | $60.68 | $48.02 | $12.66 | 12,885,735.0 | +14.47% |
| Jun, 2023 | $51.42 | $46.17 | $5.25 | 13,936,994.0 | +9.47% |
| May, 2023 | $46.90 | $41.74 | $5.16 | 10,599,774.0 | -0.09% |
| Apr, 2023 | $47.55 | $40.17 | $7.38 | 10,673,512.0 | +13.01% |
| Mar, 2023 | $48.50 | $37.54 | $10.96 | 18,964,450.0 | -11.76% |
| Feb, 2023 | $48.37 | $43.12 | $5.25 | 11,824,951.0 | +0.96% |
| Jan, 2023 | $46.04 | $39.88 | $6.16 | 9,019,146.0 | +14.60% |
2.20%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):