5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+18.29%
3 MONTH PERFORMANCE
+50.51%
6 MONTH PERFORMANCE
+36.30%
YEAR-TO-DATE PERFORMANCE
+34.67%
1 YEAR PERFORMANCE
+58.45%
StoneX Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $127.14 | $128.29 (0.9%) | $129.50 | $126.67 | 118.32 K | $6.47 B |
| 02/17/2026 | $127.42 | $126.49 (-0.73%) | $129.38 | $126.34 | 329.90 K | $6.40 B |
| 02/13/2026 | $124.83 | $127.42 (2.07%) | $127.64 | $122.60 | 385.31 K | $6.44 B |
| 02/12/2026 | $129.13 | $124.95 (-3.24%) | $130.35 | $123.84 | 343.97 K | $6.32 B |
| 02/11/2026 | $126.74 | $127.50 (0.6%) | $128.51 | $124.45 | 435.20 K | $6.45 B |
| 02/10/2026 | $124.60 | $125.61 (0.81%) | $126.16 | $121.99 | 506.57 K | $6.35 B |
| 02/09/2026 | $121.80 | $124.95 (2.59%) | $127.63 | $121.75 | 737.72 K | $6.32 B |
| 02/06/2026 | $116.73 | $120.54 (3.26%) | $120.69 | $115.49 | 620.20 K | $6.10 B |
| 02/05/2026 | $121.81 | $113.55 (-6.78%) | $126.24 | $112.82 | 802.50 K | $5.74 B |
| 02/04/2026 | $113.28 | $117.37 (3.61%) | $117.66 | $112.41 | 811.68 K | $5.94 B |
| 02/03/2026 | $113.95 | $113.11 (-0.74%) | $114.99 | $110.21 | 304.60 K | $5.72 B |
| 02/02/2026 | $112.70 | $113.80 (0.98%) | $115.18 | $111.31 | 550.20 K | $5.75 B |
| 01/30/2026 | $110.81 | $112.26 (1.31%) | $113.97 | $110.67 | 501.20 K | $5.54 B |
| 01/29/2026 | $109.08 | $112.24 (2.9%) | $112.25 | $108.69 | 467.40 K | $5.54 B |
| 01/28/2026 | $108.67 | $107.80 (-0.8%) | $109.50 | $106.46 | 216.90 K | $5.32 B |
| 01/27/2026 | $107.62 | $108.66 (0.97%) | $108.74 | $107.00 | 162.40 K | $5.37 B |
| 01/26/2026 | $106.90 | $107.86 (0.9%) | $108.17 | $106.25 | 198.13 K | $5.33 B |
| 01/23/2026 | $109.42 | $106.88 (-2.32%) | $109.97 | $106.21 | 162.24 K | $5.28 B |
| 01/22/2026 | $110.41 | $110.32 (-0.08%) | $111.33 | $109.16 | 176.00 K | $5.45 B |
| 01/21/2026 | $107.30 | $110.15 (2.66%) | $110.67 | $106.37 | 244.40 K | $5.44 B |
| 01/20/2026 | $106.01 | $106.15 (0.13%) | $109.03 | $105.21 | 247.11 K | $5.24 B |
| 01/16/2026 | $105.91 | $108.30 (2.26%) | $110.54 | $104.57 | 522.01 K | $5.35 B |
| 01/15/2026 | $100.96 | $105.89 (4.88%) | $106.00 | $100.96 | 289.23 K | $5.23 B |
| 01/14/2026 | $103.31 | $101.04 (-2.2%) | $103.43 | $100.44 | 316.20 K | $4.99 B |
| 01/13/2026 | $104.10 | $103.14 (-0.92%) | $104.10 | $101.85 | 176.30 K | $5.09 B |
| 01/12/2026 | $102.63 | $104.18 (1.51%) | $104.97 | $102.63 | 326.13 K | $5.14 B |
| 01/09/2026 | $102.86 | $103.74 (0.86%) | $104.04 | $101.89 | 143.38 K | $5.12 B |
| 01/08/2026 | $102.95 | $103.17 (0.21%) | $104.22 | $102.16 | 185.20 K | $5.09 B |
| 01/07/2026 | $102.10 | $103.07 (0.95%) | $103.62 | $100.02 | 217.90 K | $5.09 B |
| 01/06/2026 | $100.87 | $102.37 (1.49%) | $102.38 | $99.34 | 251.10 K | $5.06 B |
| 01/05/2026 | $97.23 | $101.63 (4.53%) | $101.80 | $97.23 | 333.09 K | $5.02 B |
| 01/02/2026 | $95.19 | $97.38 (2.3%) | $98.57 | $94.70 | 363.70 K | $4.81 B |
| 12/31/2025 | $97.87 | $95.13 (-2.8%) | $97.97 | $94.96 | 211.65 K | $4.70 B |
| 12/30/2025 | $99.51 | $97.62 (-1.9%) | $99.80 | $95.48 | 206.20 K | $4.82 B |
| 12/29/2025 | $99.93 | $99.28 (-0.65%) | $100.00 | $98.65 | 159.30 K | $4.90 B |
| 12/26/2025 | $98.45 | $100.19 (1.77%) | $100.62 | $97.21 | 178.00 K | $4.95 B |
| 12/24/2025 | $97.24 | $98.07 (0.85%) | $98.97 | $97.06 | 169.20 K | $4.84 B |
| 12/23/2025 | $96.29 | $97.57 (1.33%) | $98.30 | $95.36 | 182.00 K | $4.82 B |
| 12/22/2025 | $95.69 | $96.62 (0.97%) | $97.78 | $95.50 | 299.03 K | $4.77 B |
| 12/19/2025 | $94.32 | $95.71 (1.47%) | $96.49 | $94.19 | 1.11 M | $4.73 B |
| 12/18/2025 | $96.24 | $94.12 (-2.2%) | $97.31 | $93.95 | 274.71 K | $4.65 B |
| 12/17/2025 | $96.98 | $95.73 (-1.29%) | $99.10 | $95.01 | 290.74 K | $4.73 B |
| 12/16/2025 | $96.02 | $97.10 (1.12%) | $97.89 | $95.99 | 324.50 K | $4.80 B |
| 12/15/2025 | $98.40 | $96.24 (-2.2%) | $99.03 | $96.16 | 357.35 K | $4.75 B |
| 12/12/2025 | $100.49 | $97.43 (-3.05%) | $100.78 | $96.93 | 368.00 K | $4.81 B |
| 12/11/2025 | $96.66 | $100.33 (3.8%) | $100.48 | $96.54 | 405.85 K | $4.95 B |
| 12/10/2025 | $94.53 | $97.04 (2.66%) | $98.16 | $94.37 | 409.31 K | $4.79 B |
| 12/09/2025 | $91.94 | $95.42 (3.79%) | $96.47 | $91.80 | 493.22 K | $4.71 B |
| 12/08/2025 | $94.06 | $91.77 (-2.43%) | $94.06 | $91.30 | 304.82 K | $4.53 B |
| 12/05/2025 | $93.78 | $93.39 (-0.42%) | $93.78 | $92.64 | 312.51 K | $4.61 B |
| 12/04/2025 | $92.98 | $93.30 (0.34%) | $94.87 | $92.41 | 311.90 K | $4.61 B |
| 12/03/2025 | $89.16 | $93.40 (4.76%) | $93.43 | $88.89 | 444.20 K | $4.61 B |
| 12/02/2025 | $88.77 | $88.58 (-0.21%) | $88.88 | $86.83 | 425.53 K | $4.37 B |
| 12/01/2025 | $89.01 | $87.71 (-1.46%) | $90.15 | $86.01 | 487.06 K | $4.33 B |
| 11/28/2025 | $91.50 | $90.61 (-0.97%) | $92.16 | $89.63 | 157.54 K | $4.47 B |
| 11/26/2025 | $90.53 | $90.99 (0.51%) | $95.30 | $90.08 | 747.60 K | $4.49 B |
| 11/25/2025 | $83.83 | $89.12 (6.31%) | $90.03 | $83.83 | 576.25 K | $4.40 B |
| 11/24/2025 | $84.21 | $84.00 (-0.25%) | $85.12 | $82.43 | 510.01 K | $4.15 B |
| 11/21/2025 | $84.34 | $83.71 (-0.75%) | $86.37 | $82.01 | 407.90 K | $4.13 B |
| 11/20/2025 | $88.94 | $84.34 (-5.17%) | $89.71 | $84.09 | 344.30 K | $4.17 B |
| 11/19/2025 | $85.12 | $86.95 (2.15%) | $87.37 | $84.56 | 332.20 K | $4.29 B |
| 11/18/2025 | $84.87 | $85.12 (0.29%) | $86.29 | $84.00 | 369.11 K | $4.20 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.
