Moneyboxx Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	61.90	63.40	60.21	62.56	62.56	2.44%	25,997
Feb 17, 2026	60.99	62.00	60.30	61.07	61.07	-0.39%	28,324
Feb 16, 2026	62.75	62.75	59.89	61.31	61.31	1.59%	40,365
Feb 13, 2026	61.00	62.49	58.30	60.35	60.35	-1.76%	38,308
Feb 12, 2026	61.51	63.00	60.00	61.43	61.43	0.62%	20,863
Feb 11, 2026	61.50	62.00	59.50	61.05	61.05	2.01%	33,751
Feb 10, 2026	62.80	62.80	59.51	59.85	59.85	-2.95%	84,873
Feb 9, 2026	63.00	63.01	57.31	61.67	61.67	4.03%	71,237
Feb 6, 2026	65.90	65.90	58.00	59.28	59.28	-3.88%	46,911
Feb 5, 2026	63.30	64.00	58.52	61.67	61.67	3.46%	38,061
Feb 4, 2026	57.00	62.98	53.03	59.61	59.61	9.56%	123,747
Feb 3, 2026	52.00	55.65	52.00	54.41	54.41	2.04%	88,657
Feb 2, 2026	51.20	55.99	49.30	53.32	53.32	-0.67%	87,947
Feb 1, 2026	49.32	60.04	45.90	53.68	53.68	7.27%	161,478
Jan 30, 2026	49.00	54.47	49.00	50.04	50.04	-2.04%	117,168
Jan 29, 2026	51.95	51.95	50.30	51.08	51.08	0.04%	57,397
Jan 28, 2026	50.26	53.77	50.26	51.06	51.06	-0.33%	126,023
Jan 27, 2026	55.10	55.60	50.62	51.23	51.23	-5.08%	51,520
Jan 23, 2026	44.02	55.00	44.02	53.97	53.97	-1.89%	98,687
Jan 22, 2026	56.50	58.70	54.91	55.01	55.01	0.55%	32,877
Jan 21, 2026	55.25	58.09	54.37	54.71	54.71	-4.84%	67,083
Jan 20, 2026	59.20	59.76	55.41	57.49	57.49	-2.86%	54,044
Jan 19, 2026	64.00	64.00	58.12	59.18	59.18	-3.73%	45,227
Jan 16, 2026	63.49	65.00	60.32	61.47	61.47	-3.18%	103,440
Jan 14, 2026	59.01	68.39	59.01	63.49	63.49	7.43%	281,644
Jan 13, 2026	60.00	60.96	58.41	59.10	59.10	-0.97%	75,787
Jan 12, 2026	59.79	60.58	58.52	59.68	59.68	2.07%	65,967
Jan 9, 2026	59.90	60.71	58.00	58.47	58.47	-0.31%	50,715
Jan 8, 2026	57.50	60.36	57.50	58.65	58.65	2.37%	30,840
Jan 7, 2026	61.99	61.99	53.90	57.29	57.29	-3.24%	37,218
Jan 6, 2026	61.50	62.99	59.00	59.21	59.21	-2.63%	49,618
Jan 5, 2026	62.12	62.14	60.71	60.81	60.81	-1.62%	9,640
Jan 2, 2026	62.31	62.31	61.00	61.81	61.81	-0.31%	13,604
Jan 1, 2026	62.48	62.75	61.30	62.00	62.00	0.08%	25,848
Dec 31, 2025	63.00	63.00	60.92	61.95	61.95	-0.88%	19,007
Dec 30, 2025	62.40	65.80	60.18	62.50	62.50	-0.83%	66,481
Dec 29, 2025	62.20	66.55	61.96	63.02	63.02	-0.60%	106,405
Dec 26, 2025	65.00	65.00	62.20	63.40	63.40	0.68%	43,936
Dec 24, 2025	67.49	67.49	61.71	62.97	62.97	-1.13%	217,674
Dec 23, 2025	61.75	64.50	59.83	63.69	63.69	4.26%	97,440
Dec 22, 2025	60.00	63.99	59.11	61.09	61.09	0.91%	115,958
Dec 19, 2025	64.99	65.81	60.05	60.54	60.54	-3.83%	124,280
Dec 18, 2025	64.01	64.98	61.85	62.95	62.95	-5.27%	42,360
Dec 17, 2025	65.00	66.82	60.05	66.45	66.45	-0.78%	39,836
Dec 16, 2025	69.50	69.50	66.00	66.97	66.97	-1.90%	18,826
Dec 15, 2025	69.79	72.20	67.16	68.27	68.27	0.39%	78,355
Dec 12, 2025	66.55	70.00	66.46	68.01	68.01	2.12%	88,234
Dec 11, 2025	67.98	69.44	63.12	66.59	66.59	-0.43%	108,968
Dec 10, 2025	68.00	68.45	66.51	66.88	66.88	-0.07%	100,820
Dec 9, 2025	68.00	68.00	66.31	66.93	66.93	0.06%	62,730