5 DAY PERFORMANCE
-21.56%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+53.73%
6 MONTH PERFORMANCE
+67.62%
YEAR-TO-DATE PERFORMANCE
+71.93%
1 YEAR PERFORMANCE
+89.14%
StoneX Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $140.64 | $138.79 (-1.32%) | $141.99 | $137.61 | 917.17 K | $10.62 B |
| 06/18/2026 | $134.66 | $139.01 (3.23%) | $141.41 | $134.01 | 1.75 M | $10.63 B |
| 06/17/2026 | $133.75 | $132.66 (-0.81%) | $133.98 | $124.95 | 1.45 M | $10.15 B |
| 06/16/2026 | $138.68 | $131.90 (-4.89%) | $139.24 | $131.38 | 1.51 M | $10.09 B |
| 06/15/2026 | $133.36 | $135.73 (1.78%) | $138.47 | $132.08 | 2.28 M | $10.38 B |
| 06/12/2026 | $129.75 | $130.69 (0.72%) | $132.82 | $126.55 | 973.02 K | $10.00 B |
| 06/11/2026 | $127.09 | $129.74 (2.09%) | $131.18 | $126.00 | 955.15 K | $9.92 B |
| 06/10/2026 | $121.56 | $124.70 (2.58%) | $125.93 | $120.00 | 759.82 K | $9.54 B |
| 06/09/2026 | $120.57 | $122.09 (1.26%) | $123.84 | $117.00 | 822.91 K | $9.34 B |
| 06/08/2026 | $117.15 | $117.69 (0.46%) | $120.52 | $116.67 | 511.61 K | $9.00 B |
| 06/05/2026 | $113.50 | $115.54 (1.8%) | $115.81 | $112.19 | 668.83 K | $8.84 B |
| 06/04/2026 | $110.09 | $114.05 (3.6%) | $115.79 | $109.07 | 551.08 K | $8.72 B |
| 06/03/2026 | $106.16 | $109.07 (2.74%) | $109.94 | $105.23 | 572.36 K | $8.34 B |
| 06/02/2026 | $114.83 | $107.57 (-6.32%) | $117.23 | $106.99 | 810.78 K | $8.23 B |
| 06/01/2026 | $113.00 | $115.55 (2.26%) | $116.70 | $111.11 | 766.97 K | $8.84 B |
| 05/29/2026 | $111.87 | $113.35 (1.32%) | $115.96 | $111.01 | 796.77 K | $8.67 B |
| 05/28/2026 | $111.53 | $112.11 (0.52%) | $112.80 | $109.71 | 366.29 K | $8.58 B |
| 05/27/2026 | $114.62 | $112.40 (-1.94%) | $114.96 | $111.19 | 311.25 K | $8.60 B |
| 05/26/2026 | $114.00 | $113.91 (-0.08%) | $115.03 | $112.20 | 336.81 K | $8.71 B |
| 05/22/2026 | $113.15 | $112.12 (-0.91%) | $114.25 | $111.73 | 361.80 K | $8.58 B |
| 05/21/2026 | $111.93 | $112.42 (0.44%) | $113.91 | $110.81 | 412.23 K | $8.60 B |
| 05/20/2026 | $110.41 | $112.92 (2.27%) | $114.48 | $109.51 | 694.20 K | $8.64 B |
| 05/19/2026 | $109.80 | $109.37 (-0.39%) | $111.70 | $108.47 | 596.82 K | $8.37 B |
| 05/18/2026 | $110.58 | $110.80 (0.2%) | $113.42 | $109.34 | 578.14 K | $8.48 B |
| 05/15/2026 | $112.82 | $110.21 (-2.31%) | $113.26 | $108.88 | 1.00 M | $8.43 B |
| 05/14/2026 | $116.40 | $115.38 (-0.88%) | $117.97 | $114.82 | 710.40 K | $8.83 B |
| 05/13/2026 | $116.12 | $116.03 (-0.08%) | $117.95 | $114.53 | 509.60 K | $8.88 B |
| 05/12/2026 | $122.41 | $116.81 (-4.57%) | $122.41 | $115.45 | 677.90 K | $8.94 B |
| 05/11/2026 | $123.35 | $121.84 (-1.22%) | $125.38 | $121.26 | 694.38 K | $9.32 B |
| 05/08/2026 | $121.51 | $121.92 (0.34%) | $125.42 | $120.47 | 741.02 K | $9.33 B |
| 05/07/2026 | $117.19 | $120.90 (3.17%) | $124.20 | $112.49 | 1.75 M | $9.25 B |
| 05/06/2026 | $108.98 | $106.39 (-2.38%) | $109.50 | $104.40 | 657.34 K | $8.14 B |
| 05/05/2026 | $106.25 | $108.06 (1.7%) | $108.77 | $105.91 | 658.41 K | $8.27 B |
| 05/04/2026 | $104.46 | $105.88 (1.36%) | $106.81 | $104.10 | 469.52 K | $8.10 B |
| 05/01/2026 | $106.04 | $105.19 (-0.8%) | $106.76 | $104.31 | 479.87 K | $8.05 B |
| 04/30/2026 | $103.45 | $106.03 (2.49%) | $106.18 | $103.44 | 545.53 K | $8.11 B |
| 04/29/2026 | $105.12 | $103.65 (-1.4%) | $105.56 | $102.10 | 514.72 K | $7.93 B |
| 04/28/2026 | $106.39 | $104.96 (-1.34%) | $106.93 | $102.39 | 648.80 K | $8.03 B |
| 04/27/2026 | $106.56 | $106.14 (-0.39%) | $107.92 | $104.57 | 505.67 K | $8.12 B |
| 04/24/2026 | $104.93 | $106.14 (1.15%) | $107.50 | $104.42 | 470.63 K | $8.12 B |
| 04/23/2026 | $104.03 | $104.90 (0.84%) | $106.70 | $104.00 | 387.75 K | $8.02 B |
| 04/22/2026 | $105.43 | $103.97 (-1.38%) | $106.04 | $103.28 | 370.24 K | $7.95 B |
| 04/21/2026 | $105.74 | $104.08 (-1.57%) | $106.31 | $102.88 | 636.72 K | $7.96 B |
| 04/20/2026 | $106.58 | $105.31 (-1.19%) | $107.50 | $104.50 | 511.42 K | $8.06 B |
| 04/17/2026 | $107.01 | $106.03 (-0.92%) | $107.92 | $104.73 | 767.59 K | $8.11 B |
| 04/16/2026 | $103.07 | $104.32 (1.21%) | $105.62 | $102.65 | 708.66 K | $7.98 B |
| 04/15/2026 | $101.90 | $102.30 (0.39%) | $102.70 | $99.10 | 761.00 K | $7.83 B |
| 04/14/2026 | $99.60 | $102.23 (2.64%) | $103.05 | $99.38 | 1.05 M | $7.82 B |
| 04/13/2026 | $93.08 | $99.37 (6.76%) | $100.05 | $92.58 | 1.17 M | $7.60 B |
| 04/10/2026 | $93.80 | $92.90 (-0.96%) | $93.80 | $91.13 | 829.06 K | $7.11 B |
| 04/09/2026 | $91.62 | $93.28 (1.81%) | $94.62 | $91.00 | 653.72 K | $7.14 B |
| 04/08/2026 | $89.35 | $91.62 (2.54%) | $92.09 | $89.35 | 1.11 M | $7.01 B |
| 04/07/2026 | $85.26 | $86.89 (1.91%) | $87.30 | $83.99 | 783.80 K | $6.65 B |
| 04/06/2026 | $84.46 | $85.61 (1.36%) | $85.88 | $82.63 | 654.43 K | $6.55 B |
| 04/02/2026 | $78.63 | $84.36 (7.29%) | $84.36 | $77.77 | 745.10 K | $6.45 B |
| 04/01/2026 | $81.72 | $80.76 (-1.17%) | $82.75 | $80.27 | 975.20 K | $6.18 B |
| 03/31/2026 | $80.07 | $80.65 (0.72%) | $80.99 | $77.61 | 781.60 K | $6.17 B |
| 03/30/2026 | $79.50 | $77.95 (-1.95%) | $79.80 | $77.20 | 842.47 K | $5.96 B |
| 03/27/2026 | $76.30 | $78.36 (2.7%) | $78.60 | $75.30 | 910.74 K | $5.99 B |
| 03/26/2026 | $75.76 | $77.96 (2.9%) | $78.56 | $74.68 | 973.61 K | $5.96 B |
| 03/25/2026 | $75.50 | $75.76 (0.34%) | $76.60 | $74.24 | 741.22 K | $5.80 B |
| 03/24/2026 | $69.59 | $74.10 (6.48%) | $74.54 | $68.97 | 1.21 M | $5.67 B |
| 03/23/2026 | $71.59 | $70.93 (-0.92%) | $73.47 | $69.05 | 1.39 M | $5.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
