StoneX Group Inc.
69.34USD
+0.2700 (+0.39%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 69.07 | 721,400 |
| Fr 09/04/26 | 69.46 | 561,500 |
| Th 09/03/26 | 69.54 | 911,800 |
| We 09/02/26 | 66.86 | 957,300 |
| Tu 09/01/26 | 67.81 | 561,717 |
| Mo 08/31/26 | 68.48 | 501,072 |
| Fr 08/28/26 | 68.64 | 603,927 |
| Th 08/27/26 | 68.35 | 779,856 |
| We 08/26/26 | 69.24 | 557,534 |
| Tu 08/25/26 | 69.66 | 1,090,990 |
| Mo 08/24/26 | 67.75 | 767,104 |
| Fr 08/21/26 | 68.47 | 1,161,100 |
| Th 08/20/26 | 66.19 | 573,100 |
| We 08/19/26 | 66.15 | 784,800 |
| Tu 08/18/26 | 66.40 | 925,900 |
| Mo 08/17/26 | 68.41 | 785,600 |
| Fr 08/14/26 | 67.10 | 1,297,900 |
| Th 08/13/26 | 66.78 | 956,200 |
| We 08/12/26 | 69.40 | 1,329,700 |
| Tu 08/11/26 | 65.97 | 880,400 |
| Mo 08/10/26 | 64.72 | 1,249,800 |
| Fr 08/07/26 | 65.84 | 1,175,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 66.73 | 1,846,700 |
| We 08/05/26 | 76.02 | 964,000 |
| Tu 08/04/26 | 75.23 | 1,134,800 |
| Mo 08/03/26 | 76.19 | 983,300 |
| Fr 07/31/26 | 76.57 | 756,500 |
| Th 07/30/26 | 77.62 | 1,022,000 |
| We 07/29/26 | 72.07 | 825,600 |
| Tu 07/28/26 | 74.28 | 914,800 |
| Mo 07/27/26 | 74.43 | 670,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 80.99 | 1,293,750 |
| Mo 07/06/26 | 81.52 | 833,250 |
| Th 07/02/26 | 80.37 | 1,212,750 |
| We 07/01/26 | 82.49 | 1,357,050 |
| Tu 06/30/26 | 79.00 | 1,847,700 |
| Mo 06/29/26 | 77.23 | 3,907,500 |
| Fr 06/26/26 | 90.28 | 3,787,050 |
| Th 06/25/26 | 91.52 | 1,122,450 |
| We 06/24/26 | 90.75 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 72.71 | 858,450 |
| Tu 06/02/26 | 71.71 | 1,215,750 |
| Mo 06/01/26 | 77.03 | 1,149,900 |
| Fr 05/29/26 | 75.57 | 1,195,050 |
| Th 05/28/26 | 74.74 | 549,300 |
| We 05/27/26 | 74.93 | 466,650 |
| Tu 05/26/26 | 75.94 | 503,400 |
| Fr 05/22/26 | 74.75 | 542,700 |
| Th 05/21/26 | 74.95 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 70.13 | 719,550 |
| Th 04/30/26 | 70.69 | 818,250 |
| We 04/29/26 | 69.10 | 772,050 |
| Tu 04/28/26 | 69.97 | 973,200 |
| Mo 04/27/26 | 70.76 | 758,400 |
| Fr 04/24/26 | 70.76 | 705,900 |
| Th 04/23/26 | 69.93 | 581,550 |
| We 04/22/26 | 69.31 | 555,300 |
| Tu 04/21/26 | 69.39 | 954,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 53.77 | 1,172,400 |
| Mo 03/30/26 | 51.97 | 1,263,600 |
| Fr 03/27/26 | 52.24 | 1,366,050 |
| Th 03/26/26 | 51.97 | 1,460,100 |
| We 03/25/26 | 50.51 | 1,111,650 |
| Tu 03/24/26 | 49.40 | 1,816,650 |
| Mo 03/23/26 | 47.29 | 2,080,800 |
| Fr 03/20/26 | 46.46 | 4,381,425 |
| Th 03/19/26 | 46.08 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 56.67 | 635,400 |
| Th 02/26/26 | 58.20 | 609,975 |
| We 02/25/26 | 56.93 | 657,225 |
| Tu 02/24/26 | 56.56 | 703,575 |
| Mo 02/23/26 | 55.43 | 944,550 |
| Fr 02/20/26 | 57.19 | 582,300 |
| Th 02/19/26 | 55.50 | 749,025 |
| We 02/18/26 | 56.92 | 802,125 |
| Tu 02/17/26 | 56.22 | 742,275 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 48.29 | 365,400 |
| Mo 01/26/26 | 47.94 | 445,725 |
| Fr 01/23/26 | 47.50 | 364,950 |
| Th 01/22/26 | 49.03 | 396,000 |
| We 01/21/26 | 48.96 | 549,900 |
| Tu 01/20/26 | 47.18 | 555,975 |
| Fr 01/16/26 | 48.13 | 1,174,500 |
| Th 01/15/26 | 47.06 | 650,700 |
| We 01/14/26 | 44.91 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 43.36 | 409,500 |
| Mo 12/22/25 | 42.94 | 672,750 |
| Fr 12/19/25 | 42.54 | 2,492,550 |
| Th 12/18/25 | 41.83 | 618,075 |
| We 12/17/25 | 42.55 | 654,075 |
| Tu 12/16/25 | 43.16 | 730,125 |
| Mo 12/15/25 | 42.77 | 803,925 |
| Fr 12/12/25 | 43.30 | 828,000 |
| Th 12/11/25 | 44.59 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 37.48 | 774,675 |
| We 11/19/25 | 38.64 | 747,450 |
| Tu 11/18/25 | 37.83 | 830,475 |
| Mo 11/17/25 | 38.02 | 1,391,400 |
| Fr 11/14/25 | 39.83 | 1,039,950 |
| Th 11/13/25 | 39.52 | 572,625 |
| We 11/12/25 | 40.01 | 845,775 |
| Tu 11/11/25 | 39.96 | 452,025 |
| Mo 11/10/25 | 40.32 | 647,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 44.76 | 417,150 |
| Mo 10/20/25 | 44.80 | 623,250 |
| Fr 10/17/25 | 44.56 | 847,575 |
| Th 10/16/25 | 44.52 | 801,450 |
| We 10/15/25 | 46.02 | 746,325 |
| Tu 10/14/25 | 43.70 | 742,050 |
| Mo 10/13/25 | 43.28 | 671,850 |
| Fr 10/10/25 | 42.59 | 511,875 |
| Th 10/09/25 | 44.13 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 41.22 | 3,315,150 |
| Th 09/18/25 | 42.64 | 1,509,750 |
| We 09/17/25 | 41.89 | 1,427,850 |
| Tu 09/16/25 | 41.58 | 1,056,375 |
| Mo 09/15/25 | 42.04 | 920,025 |
| Fr 09/12/25 | 42.93 | 787,500 |
| Th 09/11/25 | 43.76 | 993,150 |
| We 09/10/25 | 42.76 | 1,036,350 |
| Tu 09/09/25 | 42.55 | 1,095,750 |
| Fr 07/24/26 | 74.26 | 758,600 |
| Th 07/23/26 | 74.86 | 1,045,700 |
| We 07/22/26 | 74.02 | 1,199,700 |
| Tu 07/21/26 | 74.55 | 1,150,800 |
| Mo 07/20/26 | 70.71 | 1,419,900 |
| Fr 07/17/26 | 68.66 | 1,961,100 |
| Th 07/16/26 | 73.92 | 1,149,000 |
| We 07/15/26 | 76.94 | 1,041,300 |
| Tu 07/14/26 | 75.49 | 1,103,700 |
| Mo 07/13/26 | 74.92 | 1,087,950 |
| Fr 07/10/26 | 78.48 | 1,085,700 |
| Th 07/09/26 | 81.77 | 860,100 |
| We 07/08/26 | 79.23 | 1,481,250 |
| 1,351,200 |
| Tu 06/23/26 | 91.96 | 1,155,900 |
| Mo 06/22/26 | 92.53 | 1,375,800 |
| Th 06/18/26 | 92.67 | 2,623,050 |
| We 06/17/26 | 88.44 | 2,174,250 |
| Tu 06/16/26 | 87.93 | 2,259,900 |
| Mo 06/15/26 | 90.49 | 3,413,250 |
| Fr 06/12/26 | 87.13 | 1,459,350 |
| Th 06/11/26 | 86.49 | 1,432,500 |
| We 06/10/26 | 83.13 | 1,139,700 |
| Tu 06/09/26 | 81.39 | 1,234,200 |
| Mo 06/08/26 | 78.46 | 767,400 |
| Fr 06/05/26 | 77.03 | 1,002,900 |
| Th 06/04/26 | 76.03 | 826,500 |
| 618,300 |
| We 05/20/26 | 75.28 | 1,041,300 |
| Tu 05/19/26 | 72.91 | 895,200 |
| Mo 05/18/26 | 73.87 | 867,150 |
| Fr 05/15/26 | 73.47 | 1,503,450 |
| Th 05/14/26 | 76.92 | 1,065,600 |
| We 05/13/26 | 77.35 | 764,400 |
| Tu 05/12/26 | 77.87 | 1,016,850 |
| Mo 05/11/26 | 81.23 | 1,041,000 |
| Fr 05/08/26 | 81.28 | 1,111,500 |
| Th 05/07/26 | 80.60 | 2,622,900 |
| We 05/06/26 | 70.93 | 985,650 |
| Tu 05/05/26 | 72.04 | 987,450 |
| Mo 05/04/26 | 70.59 | 704,250 |
| Mo 04/20/26 | 70.21 | 766,950 |
| Fr 04/17/26 | 70.69 | 1,151,250 |
| Th 04/16/26 | 69.55 | 1,062,600 |
| We 04/15/26 | 68.20 | 1,141,500 |
| Tu 04/14/26 | 68.15 | 1,581,300 |
| Mo 04/13/26 | 66.25 | 1,749,450 |
| Fr 04/10/26 | 61.93 | 1,243,500 |
| Th 04/09/26 | 62.19 | 980,550 |
| We 04/08/26 | 61.08 | 1,663,500 |
| Tu 04/07/26 | 57.93 | 1,175,400 |
| Mo 04/06/26 | 57.07 | 981,600 |
| Th 04/02/26 | 56.24 | 1,117,650 |
| We 04/01/26 | 53.84 | 1,462,800 |
| 1,579,275 |
| We 03/18/26 | 46.44 | 1,973,025 |
| Tu 03/17/26 | 48.27 | 1,310,850 |
| Mo 03/16/26 | 46.76 | 1,436,175 |
| Fr 03/13/26 | 46.03 | 728,100 |
| Th 03/12/26 | 46.72 | 1,043,550 |
| We 03/11/26 | 47.58 | 634,500 |
| Tu 03/10/26 | 47.25 | 886,950 |
| Mo 03/09/26 | 48.46 | 1,075,950 |
| Fr 03/06/26 | 48.03 | 962,100 |
| Th 03/05/26 | 53.14 | 930,825 |
| We 03/04/26 | 54.84 | 868,500 |
| Tu 03/03/26 | 55.72 | 1,121,175 |
| Mo 03/02/26 | 58.07 | 690,300 |
| Fr 02/13/26 | 56.63 | 866,925 |
| Th 02/12/26 | 55.53 | 773,775 |
| We 02/11/26 | 56.67 | 979,200 |
| Tu 02/10/26 | 55.83 | 1,139,625 |
| Mo 02/09/26 | 55.53 | 1,659,825 |
| Fr 02/06/26 | 53.57 | 1,395,450 |
| Th 02/05/26 | 50.47 | 1,805,625 |
| We 02/04/26 | 52.16 | 1,826,100 |
| Tu 02/03/26 | 50.27 | 685,125 |
| Mo 02/02/26 | 50.58 | 1,237,950 |
| Fr 01/30/26 | 49.89 | 1,127,700 |
| Th 01/29/26 | 49.88 | 1,051,650 |
| We 01/28/26 | 47.91 | 488,025 |
| 710,550 |
| Tu 01/13/26 | 45.84 | 396,675 |
| Mo 01/12/26 | 46.30 | 733,725 |
| Fr 01/09/26 | 46.11 | 321,975 |
| Th 01/08/26 | 45.85 | 416,700 |
| We 01/07/26 | 45.81 | 490,275 |
| Tu 01/06/26 | 45.50 | 564,975 |
| Mo 01/05/26 | 45.17 | 749,250 |
| Fr 01/02/26 | 43.28 | 818,325 |
| We 12/31/25 | 42.28 | 476,100 |
| Tu 12/30/25 | 43.39 | 463,950 |
| Mo 12/29/25 | 44.12 | 358,425 |
| Fr 12/26/25 | 44.53 | 400,500 |
| We 12/24/25 | 43.59 | 380,700 |
| 913,050 |
| We 12/10/25 | 43.13 | 920,925 |
| Tu 12/09/25 | 42.41 | 1,109,700 |
| Mo 12/08/25 | 40.79 | 685,800 |
| Fr 12/05/25 | 41.51 | 703,125 |
| Th 12/04/25 | 41.47 | 701,775 |
| We 12/03/25 | 41.51 | 999,450 |
| Tu 12/02/25 | 39.37 | 957,375 |
| Mo 12/01/25 | 38.98 | 1,095,750 |
| Fr 11/28/25 | 40.27 | 354,375 |
| We 11/26/25 | 40.44 | 1,682,100 |
| Tu 11/25/25 | 39.61 | 1,296,450 |
| Mo 11/24/25 | 37.33 | 1,147,500 |
| Fr 11/21/25 | 37.20 | 917,775 |
| Fr 11/07/25 | 39.59 | 737,775 |
| Th 11/06/25 | 38.25 | 867,375 |
| We 11/05/25 | 37.79 | 976,050 |
| Tu 11/04/25 | 37.83 | 1,484,100 |
| Mo 11/03/25 | 38.53 | 2,197,125 |
| Fr 10/31/25 | 40.85 | 706,950 |
| Th 10/30/25 | 41.52 | 1,086,750 |
| We 10/29/25 | 41.43 | 1,068,525 |
| Tu 10/28/25 | 42.72 | 714,375 |
| Mo 10/27/25 | 43.66 | 682,425 |
| Fr 10/24/25 | 44.44 | 600,750 |
| Th 10/23/25 | 44.34 | 540,225 |
| We 10/22/25 | 44.57 | 698,175 |
| 642,150 |
| We 10/08/25 | 44.68 | 635,175 |
| Tu 10/07/25 | 43.54 | 513,675 |
| Mo 10/06/25 | 44.00 | 940,500 |
| Fr 10/03/25 | 44.91 | 1,332,000 |
| Th 10/02/25 | 45.64 | 1,026,225 |
| We 10/01/25 | 44.96 | 864,450 |
| Tu 09/30/25 | 44.85 | 821,700 |
| Mo 09/29/25 | 44.79 | 1,085,400 |
| Fr 09/26/25 | 44.22 | 1,111,050 |
| Th 09/25/25 | 42.52 | 732,150 |
| We 09/24/25 | 42.23 | 726,075 |
| Tu 09/23/25 | 42.75 | 1,655,100 |
| Mo 09/22/25 | 41.12 | 1,696,500 |
| Mo 09/08/25 | 42.82 | 1,634,850 |