My Money Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.49	40.07	36.49	38.96	38.96	6.94%	152
Mar 4, 2026	36.50	36.50	35.80	36.43	36.43	8.58%	146
Mar 2, 2026	35.98	39.57	33.31	33.55	33.55	-6.75%	605
Feb 27, 2026	37.97	39.97	35.70	35.98	35.98	-5.24%	206
Feb 26, 2026	36.03	38.50	33.32	37.97	37.97	7.50%	672
Feb 25, 2026	38.78	38.79	35.32	35.32	35.32	-8.71%	843
Feb 24, 2026	38.02	40.78	35.00	38.69	38.69	1.26%	245
Feb 23, 2026	38.21	38.21	38.21	38.21	38.21	-2.00%	15
Feb 20, 2026	38.99	38.99	38.99	38.99	38.99	-1.02%	56
Feb 19, 2026	39.03	39.99	34.39	39.39	39.39	3.77%	1,110
Feb 18, 2026	38.77	38.77	33.00	37.96	37.96	7.69%	812
Feb 17, 2026	41.00	41.00	35.01	35.25	35.25	-6.62%	827
Feb 16, 2026	38.00	40.00	36.15	37.75	37.75	1.78%	2,004
Feb 13, 2026	40.00	42.00	36.41	37.09	37.09	-8.31%	980
Feb 12, 2026	42.50	42.50	37.00	40.45	40.45	4.49%	478
Feb 11, 2026	41.76	41.76	36.00	38.71	38.71	1.95%	1,140
Feb 10, 2026	37.89	38.99	36.00	37.97	37.97	3.94%	1,132
Feb 9, 2026	39.65	39.65	36.48	36.53	36.53	-9.87%	2,976
Feb 6, 2026	49.50	49.50	40.53	40.53	40.53	-9.99%	1,464
Feb 5, 2026	45.74	45.74	45.00	45.03	45.03	8.27%	35
Feb 4, 2026	39.52	41.59	39.52	41.59	41.59	-	39
Feb 3, 2026	41.88	41.88	37.90	41.59	41.59	4.26%	1,099
Feb 2, 2026	44.07	44.07	39.89	39.89	39.89	-4.98%	57
Jan 29, 2026	40.55	42.20	40.55	41.98	41.98	3.53%	51
Jan 28, 2026	44.81	44.81	40.55	40.55	40.55	-4.99%	231
Jan 27, 2026	40.85	42.89	38.81	42.68	42.68	4.48%	578
Jan 23, 2026	38.00	40.88	38.00	40.85	40.85	4.80%	51
Jan 22, 2026	36.51	38.98	36.51	38.98	38.98	4.64%	67
Jan 21, 2026	36.25	37.25	36.25	37.25	37.25	-2.36%	1,006
Jan 20, 2026	37.40	38.16	37.40	38.15	38.15	-0.03%	355
Jan 19, 2026	38.35	38.35	38.16	38.16	38.16	-0.50%	20
Jan 16, 2026	39.13	39.13	37.36	38.35	38.35	-2.47%	1,675
Jan 14, 2026	40.49	40.49	37.00	39.32	39.32	1.55%	484
Jan 13, 2026	40.68	42.50	38.65	38.72	38.72	-4.82%	4,511
Jan 12, 2026	41.77	41.77	37.81	40.68	40.68	2.24%	629
Jan 9, 2026	40.00	42.99	39.78	39.79	39.79	-4.97%	13,359
Jan 8, 2026	43.78	43.78	41.00	41.87	41.87	0.41%	4,200
Jan 7, 2026	41.93	41.93	38.22	41.70	41.70	4.41%	22,646
Jan 6, 2026	39.94	39.94	39.94	39.94	39.94	4.99%	539
Jan 5, 2026	42.04	42.04	38.04	38.04	38.04	-5.00%	338
Jan 2, 2026	40.04	40.04	40.04	40.04	40.04	4.98%	27
Jan 1, 2026	38.13	42.12	38.12	38.14	38.14	-4.94%	93
Dec 31, 2025	40.06	44.25	40.06	40.12	40.12	-4.82%	264
Dec 30, 2025	46.33	46.33	42.11	42.15	42.15	-4.49%	678
Dec 29, 2025	43.80	48.40	43.80	44.13	44.13	-4.27%	887
Dec 26, 2025	48.88	50.30	46.10	46.10	46.10	-3.78%	5,263
Dec 24, 2025	47.91	47.91	47.50	47.91	47.91	9.99%	1,263
Dec 23, 2025	43.56	43.56	43.00	43.56	43.56	10.00%	185
Dec 22, 2025	38.01	39.60	35.28	39.60	39.60	10.00%	537
Dec 19, 2025	32.00	36.00	32.00	36.00	36.00	4.17%	53