Momentum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	39.01	39.01	38.94	38.94	38.94	-0.46%	5,748
Jan 6, 2026	39.12	39.12	39.12	39.12	39.12	1.01%	1
Jan 5, 2026	38.32	38.73	38.17	38.73	38.73	0.60%	29,973
Jan 2, 2026	38.50	38.50	38.50	38.50	38.50	0.68%	1
Dec 31, 2025	38.24	38.24	38.24	38.24	38.24	-0.16%	1
Dec 30, 2025	38.30	38.30	38.30	38.30	38.30	0.31%	1
Dec 29, 2025	38.00	38.18	38.00	38.18	38.18	0.45%	107
Dec 24, 2025	38.01	38.01	38.01	38.01	38.01	0.03%	1
Dec 23, 2025	38.00	38.00	38.00	38.00	38.00	1.63%	1
Dec 22, 2025	37.39	37.39	37.39	37.39	37.39	-0.53%	1
Dec 19, 2025	37.59	37.59	37.59	37.59	37.59	-0.79%	440,185
Dec 18, 2025	38.26	38.26	37.89	37.89	37.89	1.58%	12,602
Dec 17, 2025	37.64	37.64	37.30	37.30	37.30	1.36%	69
Dec 15, 2025	36.80	36.80	36.80	36.80	36.80	0.85%	1
Dec 12, 2025	36.49	36.49	36.49	36.49	36.49	0.03%	1
Dec 11, 2025	36.95	36.95	36.48	36.48	36.48	-0.65%	10,858
Dec 10, 2025	36.72	36.72	36.72	36.72	36.72	0.11%	1
Dec 9, 2025	36.93	36.93	36.68	36.68	36.68	0.19%	55
Dec 8, 2025	36.77	36.77	36.61	36.61	36.61	-0.52%	11,161
Dec 5, 2025	36.80	36.80	36.80	36.80	36.80	0.14%	1
Dec 4, 2025	36.82	36.82	36.75	36.75	36.75	0.71%	1,004
Dec 3, 2025	36.49	36.49	36.49	36.49	36.49	0.77%	1
Dec 2, 2025	36.21	36.21	36.21	36.21	36.21	1.43%	1
Dec 1, 2025	35.70	35.70	35.70	35.70	35.70	-1.63%	1
Nov 28, 2025	36.24	36.44	36.24	36.29	36.29	0.72%	18,979
Nov 27, 2025	35.99	36.03	35.99	36.03	36.03	-1.29%	1,904
Nov 26, 2025	36.56	36.56	36.50	36.50	36.50	0.94%	100,618
Nov 25, 2025	35.80	36.16	35.80	36.16	36.16	1.12%	267,239
Nov 24, 2025	35.81	35.81	35.76	35.76	35.76	-0.03%	33
Nov 21, 2025	35.77	35.77	35.77	35.77	35.77	-1.05%	1
Nov 20, 2025	36.15	36.15	36.15	36.15	36.15	-1.09%	1
Nov 19, 2025	36.31	36.55	36.31	36.55	36.55	1.50%	550
Nov 18, 2025	36.01	36.01	36.01	36.01	36.01	-1.21%	1
Nov 17, 2025	36.45	36.45	36.45	36.45	36.45	1.39%	1
Nov 14, 2025	36.56	36.56	35.95	35.95	35.95	-1.51%	9,905
Nov 13, 2025	36.50	36.50	36.50	36.50	36.50	2.10%	1
Nov 12, 2025	35.75	35.75	35.75	35.75	35.75	5.09%	1
Nov 11, 2025	33.99	34.02	33.99	34.02	34.02	0.09%	309,914
Nov 10, 2025	33.99	33.99	33.99	33.99	33.99	1.01%	1
Nov 7, 2025	33.72	33.72	33.65	33.65	33.65	-0.65%	19,339
Nov 6, 2025	33.90	33.90	33.87	33.87	33.87	0.39%	4,788
Nov 5, 2025	33.73	33.74	33.73	33.74	33.74	1.66%	5,129
Nov 4, 2025	33.22	33.22	33.19	33.19	33.19	-0.98%	49,213
Nov 3, 2025	33.47	33.52	33.47	33.52	33.52	0.36%	48
Oct 31, 2025	33.40	33.40	33.40	33.40	33.40	-0.68%	1
Oct 30, 2025	33.63	33.63	33.63	33.63	33.63	-1.12%	1
Oct 29, 2025	34.01	34.01	34.01	34.01	34.01	-2.47%	1
Oct 28, 2025	34.70	34.87	34.70	34.87	34.87	2.59%	19,391
Oct 27, 2025	33.84	33.99	33.84	33.99	33.99	-0.70%	209,891
Oct 24, 2025	34.13	34.23	34.13	34.23	34.23	-0.49%	100,001