Moneyboxx Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	74.00	74.98	71.91	71.93	71.93	-4.09%	556
May 26, 2026	72.67	75.00	72.60	75.00	75.00	3.21%	227
May 25, 2026	74.87	74.87	72.50	72.67	72.67	-0.29%	533
May 22, 2026	71.14	74.50	70.00	72.88	72.88	4.11%	5,442
May 21, 2026	70.75	70.79	69.27	70.00	70.00	-1.06%	839
May 20, 2026	71.72	71.72	70.75	70.75	70.75	-2.96%	1,325
May 19, 2026	73.00	73.00	72.80	72.91	72.91	1.80%	775
May 18, 2026	69.03	75.35	68.64	71.62	71.62	1.85%	948
May 15, 2026	71.00	71.00	70.23	70.32	70.32	0.24%	256
May 14, 2026	72.30	72.30	70.15	70.15	70.15	-3.41%	243
May 13, 2026	74.00	74.00	72.63	72.63	72.63	-0.85%	101
May 12, 2026	73.85	74.00	72.69	73.25	73.25	-1.01%	926
May 11, 2026	79.90	79.90	74.00	74.00	74.00	-4.18%	504
May 8, 2026	76.20	77.23	76.20	77.23	77.23	1.23%	4,051
May 7, 2026	74.65	76.29	74.00	76.29	76.29	2.40%	660
May 6, 2026	73.50	74.97	73.50	74.50	74.50	0.23%	40
May 5, 2026	79.95	79.95	72.70	74.33	74.33	0.53%	1,433
May 4, 2026	74.00	74.35	72.23	73.94	73.94	-0.98%	648
Apr 30, 2026	71.18	75.27	71.18	74.67	74.67	4.08%	5,628
Apr 29, 2026	73.44	73.45	71.72	71.74	71.74	2.08%	910
Apr 28, 2026	69.63	75.55	68.65	70.28	70.28	0.93%	9,378
Apr 27, 2026	69.92	70.72	69.63	69.63	69.63	-0.84%	157
Apr 24, 2026	73.03	73.03	68.02	70.22	70.22	-1.93%	1,786
Apr 23, 2026	71.10	74.00	71.10	71.60	71.60	-4.19%	6,173
Apr 22, 2026	87.00	87.00	72.05	74.73	74.73	0.88%	6,226
Apr 21, 2026	77.00	77.00	73.05	74.08	74.08	1.33%	440
Apr 20, 2026	72.55	77.10	72.55	73.11	73.11	-5.20%	4,457
Apr 17, 2026	74.58	77.50	74.58	77.12	77.12	2.77%	2,465
Apr 16, 2026	77.00	78.00	74.25	75.04	75.04	-1.38%	4,917
Apr 15, 2026	76.00	78.70	74.23	76.09	76.09	5.08%	17,797
Apr 13, 2026	72.70	74.20	70.00	72.41	72.41	-0.18%	923
Apr 10, 2026	76.45	76.45	71.42	72.54	72.54	-1.39%	3,225
Apr 9, 2026	75.00	75.00	70.35	73.56	73.56	2.07%	5,286
Apr 8, 2026	69.50	72.86	66.38	72.07	72.07	7.89%	11,967
Apr 7, 2026	65.00	71.90	64.00	66.80	66.80	5.93%	1,360
Apr 6, 2026	63.50	67.72	59.23	63.06	63.06	5.29%	9,212
Apr 2, 2026	62.90	62.90	59.00	59.89	59.89	-2.97%	14,437
Apr 1, 2026	60.97	64.06	60.97	61.72	61.72	4.59%	1,578
Mar 30, 2026	62.02	62.02	59.00	59.01	59.01	-5.10%	26,809
Mar 27, 2026	69.85	69.85	62.10	62.18	62.18	-5.92%	3,017
Mar 25, 2026	64.32	69.95	63.00	66.09	66.09	3.04%	27,209
Mar 24, 2026	61.90	64.25	58.00	64.14	64.14	8.23%	17,542
Mar 23, 2026	64.90	64.90	55.25	59.26	59.26	-4.73%	4,996
Mar 20, 2026	66.00	66.00	61.90	62.20	62.20	0.75%	12,964
Mar 19, 2026	59.20	63.99	59.20	61.74	61.74	-2.97%	24,250
Mar 18, 2026	63.52	63.66	62.82	63.63	63.63	1.10%	3,553
Mar 17, 2026	64.80	69.90	62.75	62.94	62.94	-2.87%	482
Mar 16, 2026	63.29	64.80	63.29	64.80	64.80	1.19%	209
Mar 13, 2026	64.90	64.90	64.04	64.04	64.04	-2.97%	443
Mar 12, 2026	69.80	69.80	65.49	66.00	66.00	-2.68%	4,261