5 DAY PERFORMANCE
-10.17%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
+4.09%
6 MONTH PERFORMANCE
+28.75%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+53.24%
StoneX Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $109.77 | $107.27 (-2.28%) | $110.52 | $106.44 | 97,795 | $3.33 B |
| 03/12/2025 | $110.88 | $109.44 (-1.3%) | $112.60 | $107.98 | 197,127 | $3.39 B |
| 03/11/2025 | $108.28 | $109.69 (1.3%) | $111.62 | $107.35 | 251,614 | $3.40 B |
| 03/10/2025 | $112.43 | $107.74 (-4.17%) | $113.10 | $105.15 | 599,200 | $3.34 B |
| 03/07/2025 | $116.92 | $114.96 (-1.68%) | $118.13 | $111.58 | 316,700 | $3.56 B |
| 03/06/2025 | $119.88 | $117.25 (-2.19%) | $120.20 | $114.58 | 244,243 | $3.63 B |
| 03/05/2025 | $118.02 | $120.22 (1.86%) | $121.48 | $116.04 | 268,532 | $3.72 B |
| 03/04/2025 | $121.33 | $118.01 (-2.74%) | $123.04 | $115.85 | 432,722 | $3.66 B |
| 03/03/2025 | $121.04 | $123.22 (1.8%) | $124.00 | $119.84 | 810,532 | $3.82 B |
| 02/28/2025 | $119.86 | $120.67 (0.68%) | $121.34 | $118.31 | 239,324 | $3.74 B |
| 02/27/2025 | $122.46 | $119.24 (-2.63%) | $123.96 | $118.99 | 229,600 | $3.69 B |
| 02/26/2025 | $120.02 | $121.29 (1.06%) | $123.39 | $119.80 | 174,300 | $3.76 B |
| 02/25/2025 | $122.66 | $120.37 (-1.87%) | $122.89 | $117.58 | 218,500 | $3.73 B |
| 02/24/2025 | $124.01 | $121.93 (-1.68%) | $124.83 | $121.56 | 208,000 | $3.78 B |
| 02/21/2025 | $128.23 | $123.82 (-3.44%) | $128.23 | $123.56 | 357,244 | $3.84 B |
| 02/20/2025 | $124.59 | $126.89 (1.85%) | $127.95 | $123.53 | 416,600 | $3.93 B |
| 02/19/2025 | $120.00 | $124.59 (3.83%) | $124.81 | $118.46 | 312,213 | $3.86 B |
| 02/18/2025 | $117.61 | $121.27 (3.11%) | $121.31 | $116.25 | 278,941 | $3.76 B |
| 02/14/2025 | $117.20 | $117.24 (0.03%) | $118.41 | $116.14 | 169,800 | $3.63 B |
| 02/13/2025 | $118.00 | $116.25 (-1.48%) | $118.13 | $115.81 | 200,113 | $3.60 B |
| 02/12/2025 | $117.74 | $117.84 (0.08%) | $119.18 | $117.40 | 152,600 | $3.65 B |
| 02/11/2025 | $117.32 | $120.12 (2.39%) | $120.19 | $116.12 | 212,027 | $3.72 B |
| 02/10/2025 | $120.82 | $118.64 (-1.8%) | $121.97 | $117.01 | 375,100 | $3.67 B |
| 02/07/2025 | $119.87 | $120.64 (0.64%) | $120.68 | $115.56 | 360,200 | $3.74 B |
| 02/06/2025 | $117.10 | $120.37 (2.79%) | $120.69 | $114.84 | 731,900 | $3.73 B |
| 02/05/2025 | $108.58 | $111.42 (2.62%) | $111.42 | $108.17 | 274,142 | $3.45 B |
| 02/04/2025 | $108.45 | $108.37 (-0.07%) | $109.24 | $107.52 | 128,624 | $3.36 B |
| 02/03/2025 | $106.43 | $108.90 (2.32%) | $109.85 | $105.50 | 184,718 | $3.37 B |
| 01/31/2025 | $110.18 | $109.52 (-0.6%) | $111.30 | $107.43 | 155,652 | $3.37 B |
| 01/30/2025 | $110.69 | $110.32 (-0.33%) | $111.20 | $109.76 | 120,700 | $3.40 B |
| 01/29/2025 | $108.28 | $109.34 (0.98%) | $109.96 | $107.63 | 102,322 | $3.37 B |
| 01/28/2025 | $107.08 | $108.79 (1.6%) | $109.18 | $107.08 | 106,036 | $3.35 B |
| 01/27/2025 | $107.85 | $107.36 (-0.45%) | $108.46 | $105.99 | 134,500 | $3.31 B |
| 01/24/2025 | $108.11 | $109.08 (0.9%) | $109.10 | $107.97 | 79,200 | $3.36 B |
| 01/23/2025 | $108.00 | $108.90 (0.83%) | $109.42 | $106.61 | 109,812 | $3.35 B |
| 01/22/2025 | $108.80 | $108.60 (-0.18%) | $110.96 | $108.19 | 184,132 | $3.35 B |
| 01/21/2025 | $105.63 | $108.80 (3%) | $109.16 | $105.50 | 275,605 | $3.35 B |
| 01/17/2025 | $104.87 | $105.01 (0.13%) | $105.64 | $104.20 | 226,800 | $3.24 B |
| 01/16/2025 | $104.69 | $104.23 (-0.44%) | $106.68 | $103.90 | 283,039 | $3.21 B |
| 01/15/2025 | $104.72 | $104.56 (-0.15%) | $105.03 | $103.11 | 158,331 | $3.22 B |
| 01/14/2025 | $100.63 | $102.24 (1.6%) | $102.47 | $100.09 | 101,224 | $3.15 B |
| 01/13/2025 | $97.26 | $100.03 (2.85%) | $100.11 | $96.63 | 126,716 | $3.08 B |
| 01/10/2025 | $100.29 | $98.59 (-1.7%) | $100.29 | $97.05 | 160,400 | $3.04 B |
| 01/08/2025 | $100.02 | $102.20 (2.18%) | $103.71 | $100.02 | 246,100 | $3.15 B |
| 01/07/2025 | $103.31 | $100.06 (-3.15%) | $103.31 | $99.65 | 235,200 | $3.08 B |
| 01/06/2025 | $102.43 | $103.27 (0.82%) | $104.74 | $102.15 | 213,000 | $3.18 B |
| 01/03/2025 | $101.09 | $102.71 (1.6%) | $102.82 | $99.63 | 124,016 | $3.16 B |
| 01/02/2025 | $98.56 | $100.21 (1.67%) | $100.38 | $98.47 | 155,204 | $3.09 B |
| 12/31/2024 | $98.99 | $97.97 (-1.03%) | $98.99 | $96.96 | 107,100 | $3.02 B |
| 12/30/2024 | $98.35 | $98.16 (-0.19%) | $99.01 | $97.36 | 95,013 | $3.02 B |
| 12/27/2024 | $99.61 | $99.12 (-0.49%) | $99.94 | $95.46 | 165,000 | $3.05 B |
| 12/26/2024 | $97.91 | $100.40 (2.54%) | $100.56 | $97.91 | 121,800 | $3.09 B |
| 12/24/2024 | $97.33 | $98.46 (1.16%) | $98.86 | $97.03 | 71,200 | $3.03 B |
| 12/23/2024 | $94.91 | $96.95 (2.15%) | $97.05 | $94.91 | 151,300 | $2.99 B |
| 12/20/2024 | $93.10 | $95.06 (2.11%) | $95.24 | $91.98 | 743,237 | $2.93 B |
| 12/19/2024 | $92.29 | $94.10 (1.96%) | $94.44 | $92.29 | 239,600 | $2.90 B |
| 12/18/2024 | $96.08 | $91.45 (-4.82%) | $96.42 | $90.87 | 176,923 | $2.82 B |
| 12/17/2024 | $97.51 | $95.92 (-1.63%) | $98.02 | $95.27 | 190,300 | $2.96 B |
| 12/16/2024 | $98.99 | $98.54 (-0.45%) | $100.04 | $97.06 | 158,771 | $3.04 B |
| 12/13/2024 | $101.14 | $99.21 (-1.91%) | $101.14 | $98.92 | 96,900 | $3.06 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.
