5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
+27.37%
3 MONTH PERFORMANCE
+35.69%
6 MONTH PERFORMANCE
+90.03%
YEAR-TO-DATE PERFORMANCE
+71.93%
1 YEAR PERFORMANCE
+75.11%
StoneX Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $108.98 | $107.17 (-1.66%) | $109.50 | $104.40 | 451.25 K | $5.36 B |
| 05/05/2026 | $106.25 | $108.06 (1.7%) | $108.77 | $105.91 | 658.41 K | $5.46 B |
| 05/04/2026 | $104.46 | $105.88 (1.36%) | $106.81 | $104.10 | 469.52 K | $5.35 B |
| 05/01/2026 | $106.04 | $105.19 (-0.8%) | $106.76 | $104.31 | 479.87 K | $5.32 B |
| 04/30/2026 | $103.45 | $106.03 (2.49%) | $106.18 | $103.44 | 545.53 K | $5.36 B |
| 04/29/2026 | $105.12 | $103.65 (-1.4%) | $105.56 | $102.10 | 514.72 K | $5.24 B |
| 04/28/2026 | $106.39 | $104.96 (-1.34%) | $106.93 | $102.39 | 648.80 K | $5.31 B |
| 04/27/2026 | $106.56 | $106.14 (-0.39%) | $107.92 | $104.57 | 505.67 K | $5.37 B |
| 04/24/2026 | $104.93 | $106.14 (1.15%) | $107.50 | $104.42 | 470.63 K | $5.37 B |
| 04/23/2026 | $104.03 | $104.90 (0.84%) | $106.70 | $104.00 | 387.75 K | $5.30 B |
| 04/22/2026 | $105.43 | $103.97 (-1.38%) | $106.04 | $103.28 | 370.24 K | $5.26 B |
| 04/21/2026 | $105.74 | $104.08 (-1.57%) | $106.31 | $102.88 | 636.72 K | $5.26 B |
| 04/20/2026 | $106.58 | $105.31 (-1.19%) | $107.50 | $104.50 | 511.42 K | $5.33 B |
| 04/17/2026 | $107.01 | $106.03 (-0.92%) | $107.92 | $104.73 | 767.59 K | $5.36 B |
| 04/16/2026 | $103.07 | $104.32 (1.21%) | $105.62 | $102.65 | 708.66 K | $5.28 B |
| 04/15/2026 | $101.90 | $102.30 (0.39%) | $102.70 | $99.10 | 761.00 K | $5.17 B |
| 04/14/2026 | $99.60 | $102.23 (2.64%) | $103.05 | $99.38 | 1.05 M | $5.17 B |
| 04/13/2026 | $93.08 | $99.37 (6.76%) | $100.05 | $92.58 | 1.17 M | $5.03 B |
| 04/10/2026 | $93.80 | $92.90 (-0.96%) | $93.80 | $91.13 | 829.06 K | $4.70 B |
| 04/09/2026 | $91.62 | $93.28 (1.81%) | $94.62 | $91.00 | 653.72 K | $4.72 B |
| 04/08/2026 | $89.35 | $91.62 (2.54%) | $92.09 | $89.35 | 1.11 M | $4.63 B |
| 04/07/2026 | $85.26 | $86.89 (1.91%) | $87.30 | $83.99 | 783.80 K | $4.39 B |
| 04/06/2026 | $84.46 | $85.61 (1.36%) | $85.88 | $82.63 | 654.43 K | $4.33 B |
| 04/02/2026 | $78.63 | $84.36 (7.29%) | $84.36 | $77.77 | 745.10 K | $4.27 B |
| 04/01/2026 | $81.72 | $80.76 (-1.17%) | $82.75 | $80.27 | 975.20 K | $4.08 B |
| 03/31/2026 | $80.07 | $80.65 (0.72%) | $80.99 | $77.61 | 781.60 K | $4.08 B |
| 03/30/2026 | $79.50 | $77.95 (-1.95%) | $79.80 | $77.20 | 842.47 K | $3.94 B |
| 03/27/2026 | $76.30 | $78.36 (2.7%) | $78.60 | $75.30 | 910.74 K | $3.96 B |
| 03/26/2026 | $75.76 | $77.96 (2.9%) | $78.56 | $74.68 | 973.61 K | $3.94 B |
| 03/25/2026 | $75.50 | $75.76 (0.34%) | $76.60 | $74.24 | 741.22 K | $3.83 B |
| 03/24/2026 | $69.59 | $74.10 (6.48%) | $74.54 | $68.97 | 1.21 M | $3.75 B |
| 03/23/2026 | $71.59 | $70.93 (-0.92%) | $73.47 | $69.05 | 1.39 M | $3.59 B |
| 03/20/2026 | $69.10 | $69.69 (0.85%) | $70.09 | $67.76 | 2.92 M | $3.52 B |
| 03/19/2026 | $68.10 | $69.12 (1.5%) | $69.79 | $67.57 | 1.58 M | $3.50 B |
| 03/18/2026 | $70.98 | $69.66 (-1.86%) | $70.98 | $68.67 | 1.97 M | $3.52 B |
| 03/17/2026 | $71.23 | $72.40 (1.64%) | $72.77 | $70.26 | 1.31 M | $3.66 B |
| 03/16/2026 | $71.97 | $70.14 (-2.54%) | $72.24 | $70.01 | 1.44 M | $3.55 B |
| 03/13/2026 | $71.03 | $69.05 (-2.79%) | $71.91 | $67.79 | 728.20 K | $3.49 B |
| 03/12/2026 | $69.09 | $70.08 (1.43%) | $70.80 | $68.70 | 1.04 M | $3.54 B |
| 03/11/2026 | $70.03 | $71.37 (1.91%) | $71.92 | $69.93 | 634.61 K | $3.61 B |
| 03/10/2026 | $72.81 | $70.87 (-2.66%) | $74.03 | $70.58 | 886.88 K | $3.58 B |
| 03/09/2026 | $70.19 | $72.69 (3.56%) | $73.05 | $68.98 | 717.30 K | $3.68 B |
| 03/06/2026 | $76.37 | $72.04 (-5.67%) | $76.90 | $71.89 | 962.03 K | $3.64 B |
| 03/05/2026 | $80.95 | $79.71 (-1.53%) | $81.82 | $78.76 | 930.85 K | $4.03 B |
| 03/04/2026 | $84.29 | $82.25 (-2.42%) | $85.00 | $82.19 | 868.35 K | $4.16 B |
| 03/03/2026 | $83.91 | $83.59 (-0.38%) | $85.05 | $80.98 | 1.12 M | $4.23 B |
| 03/02/2026 | $83.13 | $87.10 (4.78%) | $88.38 | $82.69 | 690.34 K | $4.40 B |
| 02/27/2026 | $86.29 | $85.00 (-1.49%) | $86.67 | $84.02 | 634.87 K | $4.30 B |
| 02/26/2026 | $85.77 | $87.31 (1.8%) | $87.33 | $84.67 | 610.00 K | $4.42 B |
| 02/25/2026 | $85.52 | $85.40 (-0.14%) | $86.34 | $83.83 | 657.32 K | $4.32 B |
| 02/24/2026 | $83.09 | $84.85 (2.12%) | $85.66 | $82.67 | 703.56 K | $4.29 B |
| 02/23/2026 | $85.88 | $83.15 (-3.18%) | $86.42 | $82.11 | 629.77 K | $4.20 B |
| 02/20/2026 | $83.39 | $85.78 (2.87%) | $85.91 | $81.73 | 388.20 K | $4.34 B |
| 02/19/2026 | $84.47 | $83.25 (-1.44%) | $84.80 | $82.97 | 499.41 K | $4.21 B |
| 02/18/2026 | $84.76 | $85.39 (0.74%) | $86.67 | $84.42 | 534.85 K | $4.32 B |
| 02/17/2026 | $84.95 | $84.33 (-0.73%) | $86.25 | $84.23 | 494.85 K | $4.26 B |
| 02/13/2026 | $83.22 | $84.95 (2.08%) | $85.09 | $81.73 | 577.97 K | $4.30 B |
| 02/12/2026 | $86.09 | $83.30 (-3.24%) | $86.90 | $82.56 | 515.95 K | $4.21 B |
| 02/11/2026 | $84.49 | $85.00 (0.6%) | $85.67 | $82.97 | 652.80 K | $4.30 B |
| 02/10/2026 | $83.07 | $83.74 (0.81%) | $84.11 | $81.33 | 759.86 K | $4.23 B |
| 02/09/2026 | $81.20 | $83.30 (2.59%) | $85.09 | $81.17 | 1.11 M | $4.21 B |
| 02/06/2026 | $77.82 | $80.36 (3.26%) | $80.46 | $76.99 | 930.30 K | $4.06 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.
