My Money Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	37.99	37.99	36.00	36.99	36.99	3.53%	65
Aug 14, 2026	34.99	37.40	34.99	35.73	35.73	5.09%	922
Aug 13, 2026	38.00	38.00	32.77	34.00	34.00	-5.27%	4,797
Aug 12, 2026	34.99	35.89	30.85	35.89	35.89	9.96%	3,663
Aug 11, 2026	38.00	38.00	32.62	32.64	32.64	-9.31%	209
Aug 10, 2026	34.50	36.00	34.00	35.99	35.99	6.17%	4,069
Aug 7, 2026	34.25	34.25	33.85	33.90	33.90	-0.73%	633
Aug 6, 2026	34.20	34.29	33.00	34.15	34.15	-0.70%	23
Aug 5, 2026	34.43	34.43	34.39	34.39	34.39	-1.55%	16
Aug 4, 2026	35.89	35.89	34.93	34.93	34.93	1.66%	109
Aug 3, 2026	35.00	36.76	33.50	34.36	34.36	-7.11%	4,742
Jul 31, 2026	37.20	37.20	36.99	36.99	36.99	5.32%	68
Jul 30, 2026	37.98	37.98	35.00	35.12	35.12	1.09%	280
Jul 29, 2026	37.89	37.89	34.30	34.74	34.74	-8.55%	71
Jul 28, 2026	37.00	37.99	32.80	37.99	37.99	8.54%	541
Jul 27, 2026	37.38	37.38	35.00	35.00	35.00	-6.52%	140
Jul 24, 2026	36.00	37.99	34.48	37.44	37.44	-2.12%	341
Jul 22, 2026	39.50	39.50	36.00	38.25	38.25	-3.63%	1,930
Jul 20, 2026	40.00	40.00	35.60	39.69	39.69	4.42%	1,300
Jul 17, 2026	42.31	42.31	37.73	38.01	38.01	-9.28%	505
Jul 16, 2026	42.89	42.89	39.39	41.90	41.90	7.44%	74
Jul 15, 2026	39.83	39.83	36.60	39.00	39.00	7.71%	3
Jul 14, 2026	42.89	42.89	35.51	36.21	36.21	-7.15%	25
Jul 13, 2026	38.00	39.00	37.94	39.00	39.00	7.50%	668
Jul 10, 2026	39.80	39.80	36.21	36.28	36.28	-9.30%	791
Jul 9, 2026	40.00	40.00	39.99	40.00	40.00	-0.99%	132
Jul 8, 2026	40.40	40.40	40.40	40.40	40.40	4.12%	66
Jul 7, 2026	38.10	40.50	37.81	38.80	38.80	-4.72%	3
Jul 6, 2026	43.94	43.94	38.00	40.72	40.72	1.93%	582
Jul 3, 2026	45.99	45.99	38.22	39.95	39.95	-5.60%	199
Jul 2, 2026	37.41	45.10	37.41	42.32	42.32	1.85%	677
Jul 1, 2026	40.49	44.50	39.00	41.55	41.55	2.62%	195
Jun 30, 2026	36.45	40.49	36.45	40.49	40.49	-0.02%	101
Jun 29, 2026	39.99	40.97	39.00	40.50	40.50	5.03%	266
Jun 25, 2026	43.99	43.99	36.27	38.56	38.56	-3.60%	39
Jun 24, 2026	39.59	42.00	39.59	40.00	40.00	-9.03%	488
Jun 23, 2026	43.97	43.97	43.97	43.97	43.97	4.72%	2
Jun 22, 2026	43.99	43.99	41.99	41.99	41.99	4.74%	7
Jun 19, 2026	40.00	40.90	36.91	40.09	40.09	-2.10%	79
Jun 18, 2026	42.49	42.49	40.95	40.95	40.95	5.92%	55
Jun 17, 2026	38.17	42.00	38.17	38.66	38.66	-8.73%	145
Jun 16, 2026	44.99	44.99	42.36	42.36	42.36	2.07%	108
Jun 15, 2026	45.88	45.88	37.75	41.50	41.50	-0.60%	333
Jun 12, 2026	41.50	41.75	39.00	41.75	41.75	-0.02%	17
Jun 11, 2026	43.79	43.79	41.30	41.76	41.76	1.61%	25
Jun 10, 2026	40.50	44.69	40.00	41.10	41.10	1.11%	385
Jun 8, 2026	41.00	41.00	39.85	40.65	40.65	-0.90%	51
Jun 5, 2026	41.00	43.80	39.51	41.02	41.02	-6.56%	1,481
Jun 4, 2026	45.98	45.98	43.90	43.90	43.90	-0.07%	38
Jun 3, 2026	47.97	47.97	40.00	43.93	43.93	-0.02%	843