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

Monex Group Inc (OP: MNXBF )

5.010 UNCHANGED
Last Price Updated: 1:56 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 4.520 0 -0.59(-11.55%)
Apr 12, 2022 5.110 0 -0.37(-6.75%)
Apr 06, 2022 5.480 0 -0.19(-3.35%)
Apr 04, 2022 5.670 0 +0.16(+2.90%)
Mar 31, 2022 5.510 0 -0.29(-5.08%)
Mar 24, 2022 5.805 0 -0.60(-9.30%)
Mar 23, 2022 6.330 6.900 6.150 6.400 100,705 +0.33(+5.35%)
Mar 22, 2022 6.110 6.310 5.864 6.075 445 +1.63(+36.67%)
Feb 25, 2022 4.445 0 -0.07(-1.66%)
Feb 23, 2022 4.520 0 -0.26(-5.36%)
Feb 18, 2022 4.776 0 +0.19(+4.05%)
Feb 04, 2022 4.590 0 -0.07(-1.50%)
Feb 01, 2022 4.660 0 +0.00(+0.00%)
Jan 31, 2022 4.770 4.770 4.660 4.660 142 -0.68(-12.73%)
Jan 24, 2022 5.340 0 +0.09(+1.71%)
Jan 20, 2022 5.250 0 -0.29(-5.23%)
Jan 19, 2022 5.540 5.540 5.540 5.540 20 -0.55(-9.03%)
Jan 12, 2022 6.090 0 +0.42(+7.41%)
Jan 11, 2022 5.670 5.670 5.670 5.670 42 -0.33(-5.50%)
Jan 06, 2022 6.000 6.000 6.000 0 -0.22(-3.54%)
Jan 05, 2022 6.220 6.220 6.220 6.220 100 -0.01(-0.16%)
Jan 04, 2022 6.230 6.230 6.230 6.230 20 +0.00(+0.00%)
Jan 03, 2022 6.280 6.280 6.230 6.230 240 -0.24(-3.71%)
Dec 23, 2021 6.470 6.470 6.470 0 +0.05(+0.78%)
Dec 16, 2021 6.420 6.420 6.420 0 -1.24(-16.19%)
Nov 29, 2021 7.660 7.660 7.660 0 -0.24(-3.04%)
Nov 12, 2021 7.900 7.900 7.900 0 -0.11(-1.37%)
Nov 11, 2021 8.010 8.010 8.010 8.010 20 +0.36(+4.71%)
Nov 05, 2021 7.650 7.650 7.650 300,000 +0.91(+13.50%)
Nov 04, 2021 6.740 6.740 6.740 6.740 100 +0.41(+6.48%)
Oct 19, 2021 6.330 6.330 6.330 0 +0.40(+6.75%)
Oct 07, 2021 5.930 5.930 5.930 0 +0.33(+5.89%)
Oct 06, 2021 5.600 5.600 5.600 5.600 100 -0.65(-10.40%)
Aug 04, 2021 6.250 6.250 6.250 0 -1.45(-18.81%)
Jun 03, 2021 7.698 7.698 7.698 0 +0.40(+5.45%)
May 20, 2021 7.300 7.300 7.300 0 +0.11(+1.53%)
May 18, 2021 7.190 7.190 7.190 0 -0.06(-0.83%)
May 14, 2021 7.250 7.250 7.250 0 -0.17(-2.29%)
May 13, 2021 7.420 7.420 7.420 7.420 63 -0.67(-8.28%)
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.