Mr. Cooper Group Inc.
COOPNASDAQFinancial Services
$210.79
$-6.00(-2.77%)
Market Cap$13.5B
P/E Ratio—
52W High$234.73
52W Low$84.68
Mr. Cooper Group Inc. (COOP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
coop · EOD price history · split-adj. · FMP · as of Oct 2, 2025
5-Year High5Y
$234.73
Sep 11, 2025
-10.2% from here
5-Year Low5Y
$31.79
Jul 19, 2021
+563.1% from low
IPO Priceadj.
—
Mar 28, 2012
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COOP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | $210.79 | $210.79 | $210.79 | $210.79 | $210.79 | 0K | +0.00% |
| Oct 1, 2025 | $210.79 | $210.79 | $210.79 | $210.79 | $210.79 | 0K | +0.00% |
| Sep 30, 2025 | $215.07 | $219.66 | $201.53 | $210.79 | $210.79 | 1.4M | -1.99% |
| Sep 29, 2025 | $209.57 | $217.33 | $207.60 | $216.79 | $216.79 | 1.1M | +3.45% |
| Sep 26, 2025 | $208.40 | $215.12 | $206.24 | $212.26 | $212.26 | 844K | +1.85% |
| Sep 25, 2025 | $207.58 | $210.20 | $205.00 | $207.52 | $207.52 | 943K | -0.03% |
| Sep 24, 2025 | $213.98 | $218.02 | $209.61 | $212.68 | $212.68 | 1.3M | -0.61% |
| Sep 23, 2025 | $214.08 | $221.03 | $212.27 | $214.01 | $214.01 | 1.0M | -0.03% |
| Sep 22, 2025 | $213.56 | $219.51 | $211.47 | $214.13 | $214.13 | 1.7M | +0.27% |
| Sep 19, 2025 | $217.78 | $222.27 | $211.00 | $214.45 | $214.45 | 1.4M | -1.53% |
| Sep 18, 2025 | $218.48 | $224.04 | $215.45 | $219.92 | $219.92 | 552K | +0.66% |
| Sep 17, 2025 | $218.00 | $228.37 | $212.00 | $220.90 | $220.90 | 810K | +1.33% |
| Sep 16, 2025 | $219.01 | $219.49 | $210.29 | $216.22 | $216.22 | 684K | -1.27% |
| Sep 15, 2025 | $223.62 | $226.65 | $218.97 | $219.80 | $219.80 | 536K | -1.71% |
| Sep 12, 2025 | $219.06 | $223.75 | $216.14 | $220.35 | $220.35 | 505K | +0.59% |
| Sep 11, 2025 | $223.47 | $234.73 | $218.34 | $219.70 | $219.70 | 1.3M | -1.69% |
| Sep 10, 2025 | $222.72 | $231.52 | $216.59 | $218.00 | $218.00 | 988K | -2.12% |
| Sep 9, 2025 | $213.26 | $215.97 | $209.83 | $215.29 | $215.29 | 421K | +0.95% |
| Sep 8, 2025 | $213.67 | $215.67 | $210.11 | $215.08 | $215.08 | 701K | +0.66% |
| Sep 5, 2025 | $210.00 | $216.79 | $205.00 | $213.11 | $213.11 | 1.0M | +1.48% |
Showing 1–20 of 1,085 records
Annual Stock Price Performance · COOP
Jan 1 → Dec 31 · 5 years2025+117.4%$96.96 → $210.79
+117.4%
2024+48.3%$64.73 → $96.01
+48.3%
2023+60.7%$40.52 → $65.12
+60.7%
2022-4.1%$41.84 → $40.13
-4.1%
2021+20.9%$34.43 → $41.61
+20.9%
Best Year2025 · +117.4%
Worst Year2022 · -4.1%
Positive Years4 / 5
Avg Annual Return+48.6%
5Y Total Return+512.2%
5Y CAGR~+43.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BAbout Price History & OHLCV Data
Mr. Cooper Group Inc. (COOP) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $210.79. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
COOP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
COOP historical stock pricesFMP EOD datasplit-adjusted OHLCV