COOP: Mr. Cooper Group Inc.

As of Friday, August 22nd, 2025

$ 198.98

+15.55 +8.47%

Open: 183.01
High: 202.24
Low: 182.45
Volume: 1,040,046
Previous Close on Thursday, August 21st, 2025

$ 183.44

-2.15 -1.16%

Open: 183.00
High: 183.62
Low: 178.54
Volume: 534,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 183.01 202.24 182.45 198.98 1,040,046 +15.55 +8.47
2025-08-21 183.00 183.62 178.54 183.44 534,886 -2.15 -1.16
2025-08-20 190.84 191.80 185.36 185.58 514,799 -5.64 -2.95
2025-08-19 186.22 191.41 185.00 191.22 584,919 +5.69 +3.07
2025-08-18 191.11 191.11 183.75 185.53 641,415 -5.74 -3.00
2025-08-15 197.00 197.00 190.88 191.27 704,019 -2.33 -1.20
2025-08-14 195.46 199.11 192.16 193.60 823,537 -9.26 -4.56
2025-08-13 194.28 203.42 194.28 202.86 1,302,502 +11.11 +5.79
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 202.24
On 2025-08-22		 178.54
On 2025-08-21		 7.71 4.03 191.80
On 2025-08-20		 178.54
On 2025-08-21		 -6.91 188.95
10D 203.42
On 2025-08-13		 177.36
On 2025-08-11		 21.63 12.19 203.42
On 2025-08-13		 178.54
On 2025-08-21		 -12.23 190.45
20D 203.42
On 2025-08-13		 152.70
On 2025-07-31		 41.85 26.63 203.42
On 2025-08-13		 178.54
On 2025-08-21		 -12.23 181.50
WTD 202.24
On 2025-08-22		 178.54
On 2025-08-21		 7.71 4.03 191.80
On 2025-08-20		 178.54
On 2025-08-21		 -6.91 188.95
MTD 203.42
On 2025-08-13		 163.35
On 2025-08-01		 43.26 27.78 203.42
On 2025-08-13		 178.54
On 2025-08-21		 -12.23 187.58
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
JPM

JPMorgan Chase & Co.

296.24 +4.77 +1.64 7,909,536
COOP

Mr. Cooper Group Inc.

198.98 +15.55 +8.47 1,040,046