Moneyboxx Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.90	45.90	42.09	42.59	42.59	-3.86%	2,278
Nov 12, 2026	44.32	44.32	44.30	44.30	44.30	4.95%	216
Nov 11, 2026	42.00	43.50	42.00	42.21	42.21	0.50%	1,017
Nov 9, 2026	40.00	42.10	40.00	42.00	42.00	4.74%	586
Nov 8, 2026	39.75	40.10	39.71	40.10	40.10	0.22%	440
Nov 6, 2026	39.89	40.36	39.50	40.01	40.01	-1.60%	474
Nov 5, 2026	41.69	44.49	40.52	40.66	40.66	-4.67%	6,938
Nov 4, 2026	45.00	45.26	40.97	42.65	42.65	-1.07%	1,536
Nov 3, 2026	44.00	44.23	42.39	43.11	43.11	1.01%	1,899
Nov 2, 2026	43.04	44.13	42.68	42.68	42.68	-3.33%	380
Oct 30, 2026	46.05	46.05	44.05	44.15	44.15	-2.21%	1,974
Oct 29, 2026	47.00	47.00	45.15	45.15	45.15	-4.95%	13
Oct 28, 2026	45.11	47.50	45.11	47.50	47.50	0.08%	207
Oct 27, 2026	47.46	47.46	47.46	47.46	47.46	-4.98%	142
Oct 26, 2026	51.00	51.00	49.95	49.95	49.95	-2.35%	21
Oct 22, 2026	51.15	51.15	51.15	51.15	51.15	-	1
Oct 21, 2026	48.74	52.00	48.74	51.15	51.15	-0.29%	60
Oct 19, 2026	51.30	51.30	51.30	51.30	51.30	-	1
Oct 16, 2026	50.35	51.30	50.35	51.30	51.30	-3.19%	420
Oct 15, 2026	52.98	52.99	52.98	52.99	52.99	3.70%	11,086
Oct 14, 2026	50.25	52.00	50.16	51.10	51.10	-3.22%	217
Oct 13, 2026	52.82	52.82	50.18	52.80	52.80	-0.04%	6,965
Oct 12, 2026	53.98	53.98	51.33	52.82	52.82	-2.15%	254
Oct 9, 2026	51.50	54.00	51.25	53.98	53.98	3.81%	4,400
Oct 8, 2026	54.00	54.00	52.00	52.00	52.00	-3.70%	11
Oct 7, 2026	51.56	54.00	51.56	54.00	54.00	1.83%	418
Oct 6, 2026	52.97	53.03	51.00	53.03	53.03	-0.49%	4,377
Oct 5, 2026	53.50	54.27	50.83	53.29	53.29	-0.39%	9,863
Oct 1, 2026	54.00	54.73	52.00	53.50	53.50	2.63%	9,001
Sep 30, 2026	52.89	53.42	50.00	52.13	52.13	1.86%	7,893
Sep 29, 2026	49.00	51.18	46.50	51.18	51.18	4.98%	21,474
Sep 28, 2026	51.33	53.50	48.75	48.75	48.75	-4.99%	153
Sep 25, 2026	55.95	55.95	51.31	51.31	51.31	-5.00%	3,317
Sep 24, 2026	54.50	54.50	53.10	54.01	54.01	-1.55%	2,718
Sep 23, 2026	58.20	58.20	54.41	54.86	54.86	-4.21%	13,833
Sep 22, 2026	60.09	60.09	54.37	57.27	57.27	0.07%	152,830
Sep 21, 2026	57.23	57.23	57.23	57.23	57.23	4.99%	9,823
Sep 18, 2026	54.51	54.51	54.51	54.51	54.51	4.99%	22,481
Sep 17, 2026	51.92	51.92	51.92	51.92	51.92	4.99%	5,032
Sep 16, 2026	49.45	49.45	49.45	49.45	49.45	9.99%	9,358
Sep 15, 2026	43.89	44.96	43.60	44.96	44.96	9.98%	10,789
Sep 11, 2026	35.51	40.88	35.51	40.88	40.88	9.98%	31,122
Sep 10, 2026	40.85	40.85	36.48	37.17	37.17	-18.49%	145,293
Sep 9, 2026	53.65	53.65	45.60	45.60	45.60	-20.00%	44,587
Sep 8, 2026	56.47	57.00	56.00	57.00	57.00	0.94%	1,136
Sep 7, 2026	55.55	57.50	55.55	56.47	56.47	-4.34%	5,185
Sep 4, 2026	57.25	68.00	57.25	59.03	59.03	3.13%	7,759
Sep 3, 2026	56.80	57.25	51.05	57.24	57.24	0.44%	12,574
Sep 2, 2026	57.00	57.00	56.00	56.99	56.99	-0.02%	34,682
Sep 1, 2026	57.00	57.17	56.75	57.00	57.00	0.88%	1,769