MONY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	180.50	185.00	180.20	180.30	180.30	-1.04%	1,582,777
Jun 5, 2026	180.60	184.50	180.60	182.20	182.20	0.89%	1,070,576
Jun 4, 2026	177.00	181.80	177.00	180.60	180.60	1.98%	964,224
Jun 3, 2026	180.20	181.60	176.00	177.10	177.10	-1.94%	1,205,671
Jun 2, 2026	179.50	183.30	179.40	180.60	180.60	0.78%	2,528,940
Jun 1, 2026	176.90	179.30	175.70	179.20	179.20	1.13%	2,053,917
May 29, 2026	177.80	177.90	175.30	177.20	177.20	1.08%	5,484,819
May 28, 2026	177.50	177.50	171.70	175.30	175.30	0.75%	1,649,293
May 27, 2026	173.00	176.30	172.90	174.00	174.00	-0.80%	865,764
May 26, 2026	176.90	178.10	173.00	175.40	175.40	-0.06%	1,106,403
May 22, 2026	173.00	176.60	172.10	175.50	175.50	0.69%	950,266
May 21, 2026	173.00	175.80	172.80	174.30	174.30	0.75%	685,374
May 20, 2026	171.50	174.50	170.10	173.00	173.00	0.17%	2,686,232
May 19, 2026	171.50	178.20	171.50	172.70	172.70	-0.29%	649,508
May 18, 2026	172.00	174.40	169.80	173.20	173.20	1.41%	766,529
May 15, 2026	172.00	173.00	169.50	170.80	170.80	-1.21%	1,274,905
May 14, 2026	171.00	174.00	171.00	172.90	172.90	1.41%	627,266
May 13, 2026	173.70	173.70	169.30	170.50	170.50	-0.12%	2,096,546
May 12, 2026	173.00	174.20	170.00	170.70	170.70	-2.07%	1,564,009
May 11, 2026	175.10	177.10	174.30	174.30	174.30	-0.46%	1,475,220
May 8, 2026	174.30	178.50	174.30	175.10	175.10	-0.77%	1,253,814
May 7, 2026	174.40	177.90	173.75	176.45	176.45	1.18%	1,082,602
May 6, 2026	176.05	179.85	174.00	174.40	174.40	-0.31%	815,263
May 5, 2026	177.30	178.80	173.15	174.95	174.95	-0.71%	819,326
May 1, 2026	176.45	177.30	172.65	176.20	176.20	-0.90%	503,379
Apr 30, 2026	175.75	187.84	173.05	177.80	177.80	0.91%	2,404,204
Apr 29, 2026	171.45	184.81	171.45	176.20	176.20	1.00%	1,091,390
Apr 28, 2026	176.35	185.66	172.25	174.45	174.45	0.55%	1,225,919
Apr 27, 2026	172.30	182.05	171.20	173.50	173.50	0.35%	1,470,343
Apr 24, 2026	174.00	181.42	169.05	172.90	172.90	1.32%	1,681,231
Apr 23, 2026	170.85	171.35	169.35	170.65	170.65	-0.32%	3,922,436
Apr 22, 2026	175.15	175.15	168.85	171.20	171.20	0.47%	3,914,325
Apr 21, 2026	173.15	174.45	170.05	170.40	170.40	-0.64%	3,873,458
Apr 20, 2026	171.00	172.20	168.65	171.50	171.50	-0.78%	738,872
Apr 17, 2026	168.90	173.40	166.20	172.85	172.85	1.98%	1,295,115
Apr 16, 2026	168.00	169.90	164.75	169.50	169.50	2.48%	1,538,695
Apr 15, 2026	166.70	168.00	163.40	165.40	165.40	0.27%	1,089,353
Apr 14, 2026	162.75	165.55	161.00	164.95	164.95	2.29%	1,194,073
Apr 13, 2026	163.25	164.68	158.75	161.25	161.25	-0.46%	1,510,620
Apr 10, 2026	158.65	166.05	157.25	162.00	162.00	2.73%	2,605,698
Apr 9, 2026	154.05	159.50	151.55	157.70	157.70	1.68%	1,565,323
Apr 8, 2026	163.20	163.20	152.55	155.10	155.10	2.04%	1,522,410
Apr 7, 2026	152.45	154.20	149.50	152.00	152.00	0.86%	2,221,281
Apr 2, 2026	149.90	151.60	148.00	150.70	150.70	0.47%	2,525,039
Apr 1, 2026	151.90	154.60	146.60	150.00	150.00	-0.13%	2,648,303
Mar 31, 2026	150.10	152.80	149.50	150.20	150.20	0.20%	1,310,369
Mar 30, 2026	151.00	152.50	146.70	149.90	149.90	-1.70%	2,731,813
Mar 27, 2026	153.40	156.90	151.00	152.50	152.50	2.69%	2,501,430
Mar 26, 2026	145.70	149.24	142.80	148.50	148.50	1.23%	3,678,323
Mar 25, 2026	154.20	157.50	152.50	156.00	146.70	2.36%	3,334,937