STMOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	36.22	36.22	36.22	36.22	36.22	1.06%
Feb 13, 2026	35.84	35.84	35.84	35.84	35.84	1.07%
Feb 12, 2026	35.46	35.46	35.46	35.46	35.46	0.17%
Feb 11, 2026	35.40	35.40	35.40	35.40	35.40	0.20%
Feb 10, 2026	35.33	35.33	35.33	35.33	35.33	1.46%
Feb 9, 2026	34.82	34.82	34.82	34.82	34.82	0.17%
Feb 6, 2026	34.76	34.76	34.76	34.76	34.76	1.37%
Feb 5, 2026	34.29	34.29	34.29	34.29	34.29	0.29%
Feb 4, 2026	34.19	34.19	34.19	34.19	34.19	1.51%
Feb 3, 2026	33.68	33.68	33.68	33.68	33.68	0.27%
Feb 2, 2026	33.59	33.59	33.59	33.59	33.59	-1.06%
Jan 30, 2026	33.95	33.95	33.95	33.95	33.95	0.30%
Jan 29, 2026	33.85	33.85	33.85	33.85	33.85	1.68%
Jan 28, 2026	33.29	33.29	33.29	33.29	33.29	-0.95%
Jan 27, 2026	33.61	33.61	33.61	33.61	33.61	0.06%
Jan 26, 2026	33.59	33.59	33.59	33.59	33.59	-0.30%
Jan 23, 2026	33.69	33.69	33.69	33.69	33.69	0.24%
Jan 22, 2026	33.61	33.61	33.61	33.61	33.61	-1.26%
Jan 21, 2026	34.04	34.04	34.04	34.04	34.04	0.03%
Jan 20, 2026	34.03	34.03	34.03	34.03	34.03	-1.51%
Jan 16, 2026	34.55	34.55	34.55	34.55	34.55	1.20%
Jan 15, 2026	34.14	34.14	34.14	34.14	34.14	0.53%
Jan 14, 2026	33.96	33.96	33.96	33.96	33.96	0.68%
Jan 13, 2026	33.73	33.73	33.73	33.73	33.73	0.60%
Jan 12, 2026	33.53	33.53	33.53	33.53	33.53	-0.09%
Jan 9, 2026	33.56	33.56	33.56	33.56	33.56	-
Jan 8, 2026	33.56	33.56	33.56	33.56	33.56	0.78%
Jan 7, 2026	33.30	33.30	33.30	33.30	33.30	-0.83%
Jan 6, 2026	33.58	33.58	33.58	33.58	33.58	0.66%
Jan 5, 2026	33.36	33.36	33.36	33.36	33.36	-0.24%
Jan 2, 2026	33.44	33.44	33.44	33.44	33.44	0.15%
Dec 31, 2025	33.39	33.39	33.39	33.39	33.39	-0.86%
Dec 30, 2025	33.68	33.68	33.68	33.68	33.68	-0.06%
Dec 29, 2025	33.60	33.60	33.60	33.70	33.59	0.18%
Dec 26, 2025	33.54	33.54	33.54	33.64	33.53	0.09%
Dec 24, 2025	33.51	33.51	33.51	33.61	33.50	0.69%
Dec 23, 2025	33.28	33.28	33.28	33.38	33.28	-0.24%
Dec 22, 2025	33.36	33.36	33.36	33.46	33.36	0.42%
Dec 19, 2025	33.22	33.22	33.22	33.32	33.22	-0.42%
Dec 18, 2025	33.36	33.36	33.36	33.46	33.36	-0.51%
Dec 17, 2025	33.53	33.53	33.53	33.63	33.52	0.51%
Dec 16, 2025	33.36	33.36	33.36	33.46	33.36	-0.92%
Dec 15, 2025	33.66	33.66	33.66	33.77	33.66	0.69%
Dec 12, 2025	33.44	33.44	33.44	33.54	33.44	-0.12%
Dec 11, 2025	33.48	33.48	33.48	33.58	33.47	0.39%
Dec 10, 2025	33.35	33.35	33.35	33.45	33.35	-3.13%
Dec 9, 2025	33.26	33.26	33.26	34.53	33.26	-0.40%
Dec 8, 2025	33.40	33.40	33.40	34.67	33.40	-0.57%
Dec 5, 2025	33.59	33.59	33.59	34.87	33.59	0.03%
Dec 4, 2025	33.58	33.58	33.58	34.86	33.58	-0.23%