5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
+12.42%
3 MONTH PERFORMANCE
+2.63%
6 MONTH PERFORMANCE
+7.51%
YEAR-TO-DATE PERFORMANCE
+8.45%
1 YEAR PERFORMANCE
+51.43%
StoneX Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $102.95 | $103.17 (0.21%) | $104.22 | $102.16 | 185.15 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 | $4.07 B |
| 11/18/2025 | $84.87 | $85.12 (0.29%) | $86.29 | $84.00 | 369.11 K | $3.98 B |
| 11/17/2025 | $89.23 | $85.55 (-4.12%) | $89.61 | $84.62 | 618.42 K | $4.00 B |
| 11/14/2025 | $87.73 | $89.61 (2.14%) | $90.75 | $85.93 | 462.23 K | $4.19 B |
| 11/13/2025 | $89.59 | $88.91 (-0.76%) | $90.44 | $87.69 | 254.52 K | $4.16 B |
| 11/12/2025 | $90.48 | $90.03 (-0.5%) | $91.51 | $89.60 | 375.94 K | $4.21 B |
| 11/11/2025 | $90.35 | $89.92 (-0.48%) | $91.03 | $89.51 | 200.96 K | $4.21 B |
| 11/10/2025 | $89.77 | $90.73 (1.07%) | $91.89 | $89.58 | 287.64 K | $4.24 B |
| 11/07/2025 | $85.79 | $89.07 (3.82%) | $89.35 | $84.90 | 327.93 K | $4.17 B |
| 11/06/2025 | $85.02 | $86.07 (1.24%) | $87.14 | $84.01 | 385.50 K | $4.03 B |
| 11/05/2025 | $85.50 | $85.03 (-0.55%) | $86.68 | $84.10 | 433.80 K | $3.98 B |
| 11/04/2025 | $86.59 | $85.12 (-1.7%) | $87.25 | $84.00 | 659.60 K | $3.98 B |
| 11/03/2025 | $91.20 | $86.69 (-4.95%) | $91.60 | $85.50 | 976.64 K | $4.05 B |
| 10/31/2025 | $93.32 | $91.92 (-1.5%) | $94.06 | $91.37 | 314.23 K | $4.30 B |
| 10/30/2025 | $92.32 | $93.43 (1.2%) | $94.28 | $92.05 | 483.10 K | $4.37 B |
| 10/29/2025 | $96.53 | $93.21 (-3.44%) | $96.53 | $92.48 | 474.90 K | $4.36 B |
| 10/28/2025 | $98.41 | $96.12 (-2.33%) | $98.41 | $95.35 | 317.60 K | $4.50 B |
| 10/27/2025 | $100.99 | $98.24 (-2.72%) | $101.23 | $97.92 | 303.33 K | $4.60 B |
| 10/24/2025 | $101.56 | $99.99 (-1.55%) | $101.75 | $99.84 | 267.03 K | $4.68 B |
| 10/23/2025 | $100.88 | $99.77 (-1.1%) | $100.88 | $97.41 | 240.12 K | $4.67 B |
| 10/22/2025 | $100.26 | $100.28 (0.02%) | $101.07 | $99.00 | 310.30 K | $4.69 B |
| 10/21/2025 | $100.81 | $100.71 (-0.1%) | $101.33 | $99.93 | 185.44 K | $4.71 B |
| 10/20/2025 | $102.12 | $100.81 (-1.28%) | $102.41 | $100.51 | 277.04 K | $4.72 B |
| 10/17/2025 | $100.15 | $100.27 (0.12%) | $100.63 | $98.50 | 376.73 K | $4.69 B |
| 10/16/2025 | $103.90 | $100.18 (-3.58%) | $104.15 | $100.05 | 356.21 K | $4.69 B |
| 10/15/2025 | $99.32 | $103.54 (4.25%) | $103.66 | $99.28 | 331.70 K | $4.84 B |
| 10/14/2025 | $96.20 | $98.33 (2.21%) | $98.77 | $95.36 | 330.02 K | $4.60 B |
| 10/13/2025 | $97.14 | $97.37 (0.24%) | $98.01 | $95.86 | 298.60 K | $4.55 B |
| 10/10/2025 | $99.29 | $95.83 (-3.48%) | $100.24 | $95.71 | 227.53 K | $4.48 B |
| 10/09/2025 | $100.80 | $99.29 (-1.5%) | $100.80 | $98.26 | 285.44 K | $4.64 B |
| 10/08/2025 | $98.83 | $100.53 (1.72%) | $101.17 | $97.68 | 282.34 K | $4.70 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.
