5 DAY PERFORMANCE
+42.41%
1 MONTH PERFORMANCE
+34.63%
3 MONTH PERFORMANCE
+35.29%
6 MONTH PERFORMANCE
+103.55%
YEAR-TO-DATE PERFORMANCE
+157.90%
1 YEAR PERFORMANCE
+181.47%
StoneX Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $67.73 | $66.21 (-2.24%) | $67.73 | $65.73 | 148.05 K | |
| 08/06/2026 | $67.24 | $66.72 (-0.77%) | $71.00 | $63.33 | 1.85 M | $7.73 B |
| 08/05/2026 | $75.41 | $76.02 (0.81%) | $77.61 | $75.41 | 964.05 K | $8.81 B |
| 08/04/2026 | $76.85 | $75.23 (-2.11%) | $77.87 | $75.04 | 1.13 M | $8.72 B |
| 08/03/2026 | $76.16 | $76.19 (0.04%) | $77.64 | $74.66 | 983.30 K | $8.83 B |
| 07/31/2026 | $78.77 | $76.57 (-2.79%) | $79.35 | $75.25 | 756.53 K | $5.86 B |
| 07/30/2026 | $74.34 | $77.62 (4.41%) | $78.12 | $73.48 | 1.02 M | $5.94 B |
| 07/29/2026 | $73.79 | $72.07 (-2.33%) | $74.50 | $71.40 | 825.67 K | $5.51 B |
| 07/28/2026 | $73.31 | $74.28 (1.32%) | $74.68 | $71.00 | 914.98 K | $5.68 B |
| 07/27/2026 | $75.10 | $74.43 (-0.89%) | $76.61 | $72.15 | 670.27 K | $5.69 B |
| 07/24/2026 | $75.29 | $74.26 (-1.37%) | $75.44 | $73.44 | 758.70 K | $5.68 B |
| 07/23/2026 | $72.25 | $74.86 (3.61%) | $75.23 | $71.45 | 1.05 M | $5.73 B |
| 07/22/2026 | $74.11 | $74.02 (-0.12%) | $75.43 | $73.50 | 1.20 M | $5.66 B |
| 07/21/2026 | $72.00 | $74.55 (3.54%) | $75.78 | $72.00 | 1.15 M | $5.70 B |
| 07/20/2026 | $68.65 | $70.71 (3%) | $71.89 | $68.00 | 1.42 M | $5.41 B |
| 07/17/2026 | $71.79 | $68.66 (-4.36%) | $72.67 | $68.61 | 1.96 M | $5.25 B |
| 07/16/2026 | $76.10 | $73.92 (-2.86%) | $76.82 | $73.34 | 1.15 M | $5.65 B |
| 07/15/2026 | $75.95 | $76.94 (1.3%) | $77.37 | $75.71 | 1.04 M | $5.89 B |
| 07/14/2026 | $75.45 | $75.49 (0.05%) | $77.20 | $75.37 | 1.10 M | $5.77 B |
| 07/13/2026 | $78.04 | $74.92 (-4%) | $79.00 | $74.77 | 1.09 M | $5.73 B |
| 07/10/2026 | $81.77 | $78.48 (-4.02%) | $83.07 | $78.45 | 1.09 M | $6.00 B |
| 07/09/2026 | $79.95 | $81.77 (2.28%) | $84.23 | $79.95 | 860.11 K | $6.26 B |
| 07/08/2026 | $79.47 | $79.23 (-0.3%) | $80.20 | $78.00 | 1.48 M | $6.06 B |
| 07/07/2026 | $81.11 | $80.99 (-0.15%) | $83.53 | $79.50 | 1.29 M | $6.20 B |
| 07/06/2026 | $81.00 | $81.52 (0.64%) | $83.32 | $80.81 | 833.27 K | $6.24 B |
| 07/02/2026 | $82.91 | $80.37 (-3.06%) | $84.50 | $79.23 | 1.21 M | $6.15 B |
| 07/01/2026 | $78.50 | $82.49 (5.08%) | $83.18 | $77.86 | 1.36 M | $6.31 B |
| 06/30/2026 | $78.47 | $79.00 (0.68%) | $80.89 | $76.17 | 1.85 M | $6.04 B |
| 06/29/2026 | $89.41 | $77.23 (-13.62%) | $90.67 | $76.67 | 3.91 M | $5.91 B |
| 06/26/2026 | $91.31 | $90.28 (-1.13%) | $91.84 | $87.59 | 3.79 M | $6.91 B |
| 06/25/2026 | $92.04 | $91.52 (-0.56%) | $92.79 | $90.41 | 1.12 M | $7.00 B |
| 06/24/2026 | $92.00 | $90.75 (-1.36%) | $93.26 | $89.16 | 1.35 M | $6.94 B |
| 06/23/2026 | $90.28 | $91.96 (1.86%) | $94.18 | $89.83 | 1.16 M | $7.03 B |
| 06/22/2026 | $93.76 | $92.53 (-1.31%) | $94.66 | $91.74 | 1.38 M | $7.08 B |
| 06/18/2026 | $89.77 | $92.67 (3.23%) | $94.27 | $89.34 | 2.62 M | $7.09 B |
| 06/17/2026 | $89.17 | $88.44 (-0.82%) | $89.32 | $83.30 | 2.17 M | $6.77 B |
| 06/16/2026 | $92.45 | $87.93 (-4.89%) | $92.83 | $87.59 | 2.26 M | $6.73 B |
| 06/15/2026 | $88.91 | $90.49 (1.78%) | $92.31 | $88.05 | 3.41 M | $6.92 B |
| 06/12/2026 | $86.50 | $87.13 (0.73%) | $88.55 | $84.37 | 1.46 M | $6.67 B |
| 06/11/2026 | $84.73 | $86.49 (2.08%) | $87.45 | $84.00 | 1.43 M | $6.62 B |
| 06/10/2026 | $81.04 | $83.13 (2.58%) | $83.95 | $80.00 | 1.14 M | $6.36 B |
| 06/09/2026 | $80.38 | $81.39 (1.26%) | $82.56 | $78.00 | 1.23 M | $6.23 B |
| 06/08/2026 | $78.10 | $78.46 (0.46%) | $80.35 | $77.78 | 767.41 K | $6.00 B |
| 06/05/2026 | $75.67 | $77.03 (1.8%) | $77.21 | $74.79 | 1.00 M | $5.89 B |
| 06/04/2026 | $73.39 | $76.03 (3.6%) | $77.19 | $72.71 | 826.61 K | $5.82 B |
| 06/03/2026 | $70.77 | $72.71 (2.74%) | $73.29 | $70.15 | 858.54 K | $5.56 B |
| 06/02/2026 | $76.55 | $71.71 (-6.32%) | $78.15 | $71.33 | 1.22 M | $5.49 B |
| 06/01/2026 | $75.33 | $77.03 (2.26%) | $77.80 | $74.07 | 1.15 M | $5.89 B |
| 05/29/2026 | $74.58 | $75.57 (1.33%) | $77.31 | $74.01 | 1.20 M | $5.78 B |
| 05/28/2026 | $74.35 | $74.74 (0.52%) | $75.20 | $73.14 | 549.43 K | $5.72 B |
| 05/27/2026 | $76.41 | $74.93 (-1.94%) | $76.64 | $74.13 | 466.87 K | $5.73 B |
| 05/26/2026 | $76.00 | $75.94 (-0.08%) | $76.69 | $74.80 | 505.21 K | $5.81 B |
| 05/22/2026 | $75.43 | $74.75 (-0.9%) | $76.17 | $74.49 | 542.71 K | $5.72 B |
| 05/21/2026 | $74.62 | $74.95 (0.44%) | $75.94 | $73.87 | 618.34 K | $5.73 B |
| 05/20/2026 | $73.61 | $75.28 (2.27%) | $76.32 | $73.01 | 1.04 M | $5.76 B |
| 05/19/2026 | $73.20 | $72.91 (-0.4%) | $74.47 | $72.31 | 895.23 K | $5.58 B |
| 05/18/2026 | $73.72 | $73.87 (0.2%) | $75.61 | $72.89 | 867.21 K | $5.65 B |
| 05/15/2026 | $75.21 | $73.47 (-2.31%) | $75.51 | $72.59 | 1.50 M | $5.62 B |
| 05/14/2026 | $77.60 | $76.92 (-0.88%) | $78.65 | $76.55 | 1.07 M | $5.88 B |
| 05/13/2026 | $77.41 | $77.35 (-0.08%) | $78.63 | $76.35 | 764.40 K | $5.92 B |
| 05/12/2026 | $81.61 | $77.87 (-4.58%) | $81.61 | $76.97 | 1.02 M | $5.96 B |
| 05/11/2026 | $82.23 | $81.23 (-1.22%) | $83.59 | $80.84 | 1.04 M | $6.21 B |
| 05/08/2026 | $81.01 | $81.28 (0.33%) | $83.61 | $80.31 | 1.11 M | $6.22 B |
| 05/07/2026 | $78.13 | $80.60 (3.16%) | $82.80 | $74.99 | 2.62 M | $6.17 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.
