My Money Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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