STMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.88	10.88	10.25	10.61	10.61	1.56%	2,726
Nov 12, 2026	10.40	10.76	10.36	10.45	10.44	0.43%	10,672
Nov 11, 2026	10.16	10.70	10.09	10.40	10.40	6.67%	4,909
Nov 10, 2026	9.71	9.83	9.71	9.75	9.75	1.13%	4,998
Nov 9, 2026	8.48	9.81	8.48	9.64	9.64	13.42%	3,285
Nov 6, 2026	8.50	8.68	8.47	8.50	8.50	8.87%	1,259
Nov 5, 2026	9.58	9.58	7.81	7.81	7.81	-24.36%	10,707
Nov 4, 2026	11.25	11.37	10.22	10.32	10.32	-12.63%	2,671
Nov 3, 2026	11.84	11.94	11.72	11.81	11.81	5.92%	939
Nov 2, 2026	11.36	12.15	11.12	11.15	11.15	1.35%	8,053
Oct 30, 2026	11.25	11.25	10.43	11.01	11.01	-13.61%	10,553
Oct 29, 2026	11.72	12.74	11.65	12.74	12.74	7.01%	4,559
Oct 28, 2026	12.21	12.21	11.86	11.91	11.91	-1.15%	3,485
Oct 27, 2026	11.27	12.12	11.27	12.04	12.04	15.08%	7,309
Oct 26, 2026	10.15	10.47	10.09	10.47	10.47	6.15%	867
Oct 23, 2026	9.74	9.86	9.67	9.86	9.86	-0.57%	7,429
Oct 22, 2026	10.80	10.80	9.92	9.92	9.92	-14.72%	1,255
Oct 21, 2026	11.44	11.71	11.37	11.63	11.63	7.16%	3,608
Oct 20, 2026	10.89	11.12	10.85	10.85	10.85	1.49%	1,241
Oct 19, 2026	11.01	11.03	10.69	10.69	10.69	0.38%	8,311
Oct 16, 2026	10.99	11.04	10.65	10.65	10.65	-5.33%	1,065
Oct 15, 2026	10.59	11.25	10.32	11.25	11.25	-1.32%	6,420
Oct 14, 2026	11.97	11.97	11.30	11.40	11.40	-10.94%	1,784
Oct 13, 2026	12.65	12.80	12.65	12.80	12.80	-3.85%	2,335
Oct 12, 2026	13.51	13.61	13.32	13.32	13.31	-5.99%	8,475
Oct 9, 2026	14.60	14.60	13.64	14.16	14.16	-2.39%	5,045
Oct 8, 2026	15.70	15.70	14.30	14.51	14.51	-12.86%	11,854
Oct 7, 2026	16.54	16.84	15.41	16.65	16.65	-8.18%	11,150
Oct 6, 2026	17.57	18.42	17.57	18.14	18.13	3.44%	12,433
Oct 5, 2026	17.06	18.16	16.65	17.53	17.53	1.43%	6,064
Oct 2, 2026	16.59	17.33	16.50	17.28	17.28	13.56%	7,878
Oct 1, 2026	14.90	15.26	14.88	15.22	15.22	0.98%	10,490
Sep 30, 2026	15.02	15.07	14.83	15.07	15.07	0.35%	1,469
Sep 29, 2026	15.12	15.40	14.94	15.02	15.02	1.77%	11,895
Sep 28, 2026	14.58	14.78	14.54	14.76	14.76	2.99%	7,443
Sep 25, 2026	14.09	14.40	14.09	14.33	14.33	1.15%	4,853
Sep 24, 2026	14.00	14.25	14.00	14.17	14.17	-2.77%	641
Sep 23, 2026	14.27	14.67	14.27	14.57	14.57	-4.40%	2,176
Sep 22, 2026	14.61	15.24	14.45	15.24	15.24	6.93%	4,079
Sep 21, 2026	13.87	14.32	13.87	14.26	14.25	5.97%	2,195
Sep 18, 2026	13.13	13.45	13.13	13.45	13.45	6.45%	163
Sep 17, 2026	12.79	12.79	12.60	12.64	12.64	2.74%	2,183
Sep 16, 2026	12.80	12.80	12.30	12.30	12.30	0.37%	634
Sep 15, 2026	12.55	12.68	12.25	12.25	12.25	0.23%	1,947
Sep 14, 2026	12.34	12.43	12.23	12.23	12.23	-14.18%	3,817
Sep 11, 2026	14.47	14.51	14.25	14.25	14.25	2.13%	2,561
Sep 10, 2026	13.55	13.95	13.55	13.95	13.95	-2.79%	1,666
Sep 9, 2026	14.65	14.65	14.34	14.35	14.35	-1.18%	1,456
Sep 8, 2026	14.77	14.77	14.52	14.52	14.52	-1.27%	853
Sep 4, 2026	14.79	14.84	14.68	14.71	14.71	3.72%	2,965