Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monex Group Inc (OP: MNXBF )

4.955 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.540 4.540 4.540 4.540 1 +0.14(+3.18%)
Oct 30, 2023 4.400 4.400 4.400 4.400 1 -0.02(-0.45%)
Oct 12, 2023 4.420 0 -0.31(-6.55%)
Oct 09, 2023 4.730 0 +0.03(+0.64%)
Oct 05, 2023 4.700 0 +0.20(+4.44%)
Oct 04, 2023 4.500 4.500 4.110 4.500 300 +0.63(+16.28%)
Oct 02, 2023 3.870 0 +0.16(+4.31%)
Sep 28, 2023 3.710 0 +0.25(+7.23%)
Aug 31, 2023 3.460 0 -0.15(-4.02%)
Aug 24, 2023 3.605 0 -0.19(-4.88%)
Aug 08, 2023 3.790 0 +0.09(+2.43%)
Aug 03, 2023 3.700 0 -0.33(-8.19%)
Jul 31, 2023 4.030 0 +0.07(+1.77%)
Jul 24, 2023 3.960 0 +0.16(+4.21%)
Jul 11, 2023 3.800 0 +0.07(+1.79%)
Jul 07, 2023 3.733 0 +0.00(+0.08%)
Jun 29, 2023 3.730 0 +0.15(+4.34%)
Jun 06, 2023 3.575 0 -0.07(-2.05%)
Jun 05, 2023 3.650 3.650 3.650 3.650 500 +0.05(+1.53%)
Jun 02, 2023 3.545 3.595 3.545 3.595 2,988 +0.07(+1.84%)
May 19, 2023 3.530 0 -0.11(-3.00%)
May 18, 2023 3.639 3.639 3.639 3.639 100 -0.11(-2.96%)
May 17, 2023 3.750 3.750 3.750 3.750 100 +0.00(+0.00%)
May 11, 2023 3.750 0 +0.00(+0.00%)
May 10, 2023 3.750 3.750 3.750 3.750 50 +0.10(+2.74%)
May 04, 2023 3.650 0 -0.10(-2.67%)
May 03, 2023 3.750 3.750 3.750 3.750 100 -0.04(-1.06%)
May 01, 2023 3.790 0 +0.10(+2.71%)
Apr 20, 2023 3.690 0 -0.15(-3.91%)
Apr 18, 2023 3.840 0 +0.01(+0.26%)
Apr 17, 2023 3.830 3.830 3.830 3.830 7 +0.14(+3.79%)
Apr 10, 2023 3.690 0 -0.09(-2.38%)
Apr 05, 2023 3.780 0 +0.04(+1.07%)
Apr 03, 2023 3.740 0 +0.37(+10.98%)
Mar 10, 2023 3.370 0 -0.15(-4.34%)
Mar 06, 2023 3.523 0 -0.31(-8.02%)
Feb 22, 2023 3.830 0 +0.11(+2.96%)
Jan 17, 2023 3.720 0 +0.64(+20.78%)
Jan 05, 2023 3.080 125,000 +0.03(+0.98%)
Dec 09, 2022 3.050 0 -0.10(-3.17%)
Nov 21, 2022 3.150 0 -0.13(-3.96%)
Nov 14, 2022 3.280 0 +0.10(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.