Monex Group, Inc. (MNXBF)
OTCMKTS
· Delayed Price · Currency is USD
6.20
0.00 (0.00%)
At close: Jan 8, 2025
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 400 |
| Dec 19, 2024 | 6.47 | 6.47 | 6.20 | 6.20 | 6.20 | -11.43% | 600 |
| Dec 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 100 |
| Dec 13, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 450 |
| Dec 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 317 |
| Dec 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14.75% | 60 |
| Nov 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.88% | 10 |
| Nov 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.84% | 70 |
| Nov 13, 2024 | 6.24 | 6.40 | 6.24 | 6.40 | 6.40 | 33.33% | 200 |
| Nov 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 20.30% | 910 |
| Sep 30, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -9.32% | 4 |
| Sep 26, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 5,190 |
| Sep 3, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | 4 |
| Aug 29, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.92% | 4 |
| Aug 28, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 8.10% | 500 |
| Aug 19, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.92% | 4 |
| Aug 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | 20 |
| Aug 15, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.11% | 100 |
| Jul 5, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.30% | 1 |
| Jun 25, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.19% | 40 |
| Jun 12, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.73% | 40 |
| May 29, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.53% | 1,000 |
| May 28, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.59% | 1,000 |
| Apr 30, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -10.05% | 5 |
| Apr 23, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -3.25% | 10 |
| Apr 8, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.47% | 10 |
| Apr 3, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.86% | 5 |
| Mar 27, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.98% | 8 |
| Mar 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 1 |
| Mar 25, 2024 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 3.39% | 300 |
| Mar 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.09% | 80 |
| Mar 18, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 12.85% | 1 |
| Feb 12, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.99% | 255 |
| Feb 2, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.94% | 15 |