My Money Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	45.00	45.00	42.85	43.94	43.94	4.62%	15
Jun 1, 2026	42.30	42.30	42.00	42.00	42.00	-0.71%	1,083
May 29, 2026	42.45	42.45	41.50	42.30	42.30	-1.86%	1,443
May 27, 2026	49.00	49.00	42.02	43.10	43.10	-3.73%	4,031
May 26, 2026	48.00	48.00	40.61	44.77	44.77	-0.36%	2,503
May 25, 2026	47.97	47.97	40.70	44.93	44.93	0.38%	1,358
May 22, 2026	47.97	47.97	39.89	44.76	44.76	0.99%	56
May 21, 2026	44.04	49.39	41.01	44.32	44.32	-1.38%	1,226
May 20, 2026	42.79	46.96	42.00	44.94	44.94	4.78%	645
May 19, 2026	43.64	43.64	40.31	42.89	42.89	-1.85%	390
May 18, 2026	44.00	44.00	42.00	43.70	43.70	1.63%	385
May 15, 2026	45.98	45.98	41.02	43.00	43.00	-0.76%	937
May 14, 2026	43.35	51.75	43.20	43.33	43.33	-9.73%	3,845
May 13, 2026	52.30	52.51	48.00	48.00	48.00	0.52%	211
May 12, 2026	49.65	49.65	40.67	47.75	47.75	5.69%	1,176
May 11, 2026	41.50	45.18	41.50	45.18	45.18	9.98%	223
May 8, 2026	40.85	44.00	40.85	41.08	41.08	2.04%	321
May 7, 2026	43.00	44.96	40.26	40.26	40.26	-3.68%	4
May 6, 2026	43.28	43.28	38.19	41.80	41.80	-1.48%	40
May 5, 2026	45.07	45.07	40.00	42.43	42.43	-3.98%	6
May 4, 2026	49.00	49.00	44.08	44.19	44.19	-7.92%	369
Apr 30, 2026	45.25	47.99	41.75	47.99	47.99	3.85%	1,479
Apr 29, 2026	49.95	50.79	46.17	46.21	46.21	-9.92%	1,541
Apr 28, 2026	51.30	51.30	51.30	51.30	51.30	-1.84%	20
Apr 27, 2026	49.00	54.45	46.13	52.26	52.26	5.58%	1,797
Apr 24, 2026	54.18	54.18	45.10	49.50	49.50	0.49%	1,272