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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coop · 日线历史（复权）· FMP · 截至 2025年10月2日
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 $311.2B关于价格历史与 OHLCV 数据
Mr. Cooper Group Inc.（COOP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $210.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COOP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COOP 历史股价FMP 日线复权 OHLCV