Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MBOXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.32704 | -0.010289 | -3.05% | 0.343846 | 0.343987 | 0.321798 | 313,344.00 |
| May 10 2024 | 0.337329 | 0.021636 | 6.85% | 0.315911 | 0.347874 | 0.309896 | 535,097.00 |
| May 09 2024 | 0.315694 | 0.011317 | 3.72% | 0.30523 | 0.315694 | 0.299098 | 123,586.00 |
| May 08 2024 | 0.304377 | -0.002827 | -0.92% | 0.307062 | 0.313439 | 0.29914 | 234,275.00 |
| May 07 2024 | 0.307204 | -0.000918 | -0.30% | 0.308361 | 0.332165 | 0.302307 | 569,889.00 |
| May 06 2024 | 0.308122 | -0.015502 | -4.79% | 0.502693 | 0.525035 | 0.30803 | 81,595.00 |
| May 05 2024 | 0.323623 | 0.002535 | 0.79% | 0.321713 | 0.325017 | 0.311139 | 139,491.00 |
| May 04 2024 | 0.321088 | 0.001028 | 0.32% | 0.319926 | 0.325563 | 0.316902 | 42,960.00 |
| May 03 2024 | 0.32006 | 0.006848 | 2.19% | 0.312587 | 0.323587 | 0.303335 | 317,777.00 |
| May 02 2024 | 0.313213 | 0.004122 | 1.33% | 0.309029 | 0.317749 | 0.297296 | 136,819.00 |
| May 01 2024 | 0.30909 | -0.001469 | -0.47% | 0.308106 | 0.313116 | 0.283071 | 181,610.00 |
| Apr 30 2024 | 0.310559 | -0.025886 | -7.69% | 0.336311 | 0.342266 | 0.293277 | 362,917.00 |
| Apr 29 2024 | 0.336445 | 0.008001 | 2.44% | 0.502693 | 0.525035 | 0.122516 | 522,448.00 |
| Apr 28 2024 | 0.328444 | -0.016952 | -4.91% | 0.34819 | 0.35701 | 0.327747 | 541,284.00 |
| Apr 27 2024 | 0.345396 | 0.017129 | 5.22% | 0.328011 | 0.361197 | 0.316304 | 654,468.00 |
| Apr 26 2024 | 0.328267 | -0.01452 | -4.24% | 0.344096 | 0.346357 | 0.326123 | 341,930.00 |
| Apr 25 2024 | 0.342788 | 0.012099 | 3.66% | 0.331142 | 0.354173 | 0.321517 | 483,542.00 |
| Apr 24 2024 | 0.330688 | -0.022293 | -6.32% | 0.353931 | 0.363738 | 0.323908 | 244,344.00 |
| Apr 23 2024 | 0.352982 | 0.001414 | 0.40% | 0.349872 | 0.369156 | 0.335498 | 1,574,886.00 |
| Apr 22 2024 | 0.351567 | 0.050984 | 16.96% | 0.502693 | 0.525035 | 0.204744 | 764,029.00 |
| Apr 21 2024 | 0.300583 | -0.008821 | -2.85% | 0.308652 | 0.311488 | 0.295764 | 312,337.00 |
| Apr 20 2024 | 0.309404 | 0.021182 | 7.35% | 0.285945 | 0.309569 | 0.28305 | 118,960.00 |
| Apr 19 2024 | 0.288222 | 0.00228 | 0.80% | 0.285725 | 0.296727 | 0.269093 | 142,549.00 |
| Apr 18 2024 | 0.285943 | 0.001637 | 0.58% | 0.284598 | 0.295148 | 0.278726 | 173,449.00 |
| Apr 17 2024 | 0.284305 | 0.010085 | 3.68% | 0.274137 | 0.290414 | 0.262388 | 205,251.00 |
| Apr 16 2024 | 0.27422 | 0.003764 | 1.39% | 0.270704 | 0.280818 | 0.259514 | 429,888.00 |
| Apr 15 2024 | 0.270457 | -0.025242 | -8.54% | 0.502693 | 0.525035 | 0.266685 | 615,587.00 |
| Apr 14 2024 | 0.295698 | 0.010818 | 3.80% | 0.282163 | 0.299913 | 0.26593 | 488,997.00 |
| Apr 13 2024 | 0.284881 | -0.0442 | -13.43% | 0.329456 | 0.349854 | 0.263566 | 638,437.00 |
| Apr 12 2024 | 0.329081 | -0.056287 | -14.61% | 0.38573 | 0.410462 | 0.310637 | 618,308.00 |
| Apr 11 2024 | 0.385368 | -0.004675 | -1.20% | 0.389305 | 0.396439 | 0.380371 | 94,177.00 |
| Apr 10 2024 | 0.390043 | 0.003524 | 0.91% | 0.386183 | 0.398579 | 0.374306 | 235,748.00 |
| Apr 09 2024 | 0.386519 | -0.027955 | -6.74% | 0.416572 | 0.419695 | 0.385049 | 122,922.00 |
| Apr 08 2024 | 0.414475 | 0.005456 | 1.33% | 0.502693 | 0.525035 | 0.399998 | 304,922.00 |
| Apr 07 2024 | 0.409018 | 0.014698 | 3.73% | 0.392381 | 0.413093 | 0.392381 | 379,587.00 |
| Apr 06 2024 | 0.394321 | 0.008882 | 2.30% | 0.384069 | 0.399028 | 0.382112 | 226,385.00 |
| Apr 05 2024 | 0.385439 | -0.009481 | -2.40% | 0.395341 | 0.397037 | 0.374989 | 121,047.00 |
| Apr 04 2024 | 0.39492 | 0.00384 | 0.98% | 0.389021 | 0.413236 | 0.388182 | 222,959.00 |
| Apr 03 2024 | 0.39108 | -0.009448 | -2.36% | 0.39972 | 0.427967 | 0.382815 | 417,014.00 |
| Apr 02 2024 | 0.400528 | -0.047429 | -10.59% | 0.444527 | 0.448462 | 0.391991 | 367,492.00 |
| Apr 01 2024 | 0.447957 | -0.013856 | -3.00% | 0.502693 | 0.525035 | 0.419743 | 568,636.00 |
| Mar 31 2024 | 0.461813 | 0.019847 | 4.49% | 0.450371 | 0.469431 | 0.44867 | 434,455.00 |
| Mar 30 2024 | 0.441966 | 0.004521 | 1.03% | 0.437101 | 0.461449 | 0.425883 | 711,298.00 |
| Mar 29 2024 | 0.437446 | -0.004098 | -0.93% | 0.442131 | 0.447361 | 0.425991 | 366,664.00 |
| Mar 28 2024 | 0.441544 | 0.022986 | 5.49% | 0.419298 | 0.447038 | 0.40907 | 599,241.00 |
| Mar 27 2024 | 0.418559 | -0.025853 | -5.82% | 0.445166 | 0.458215 | 0.414931 | 318,710.00 |
| Mar 26 2024 | 0.444412 | -0.004528 | -1.01% | 0.450277 | 0.477865 | 0.436043 | 479,007.00 |
| Mar 25 2024 | 0.44894 | 0.002045 | 0.46% | 0.502693 | 0.525035 | 0.430623 | 607,045.00 |
| Mar 24 2024 | 0.446894 | 0.032482 | 7.84% | 0.412236 | 0.449433 | 0.405366 | 635,626.00 |
| Mar 23 2024 | 0.414412 | 0.022703 | 5.80% | 0.391788 | 0.425092 | 0.388243 | 497,190.00 |
| Mar 22 2024 | 0.391709 | -0.002617 | -0.66% | 0.395355 | 0.405634 | 0.380537 | 283,846.00 |
| Mar 21 2024 | 0.394326 | -0.003822 | -0.96% | 0.39941 | 0.410138 | 0.385991 | 281,079.00 |
| Mar 20 2024 | 0.398148 | 0.035538 | 9.80% | 0.361968 | 0.401081 | 0.351266 | 277,791.00 |
| Mar 19 2024 | 0.362609 | -0.035474 | -8.91% | 0.398264 | 0.405547 | 0.350909 | 344,050.00 |
| Mar 18 2024 | 0.398084 | -0.040365 | -9.21% | 0.502693 | 0.525035 | 0.160921 | 423,306.00 |
| Mar 17 2024 | 0.438449 | 0.022059 | 5.30% | 0.419578 | 0.455692 | 0.399917 | 430,845.00 |
| Mar 16 2024 | 0.416391 | -0.067055 | -13.87% | 0.48622 | 0.488073 | 0.411328 | 520,073.00 |
| Mar 15 2024 | 0.483446 | -0.01314 | -2.65% | 0.502693 | 0.525035 | 0.442077 | 472,309.00 |
| Mar 14 2024 | 0.496585 | -0.042708 | -7.92% | 0.542795 | 0.544424 | 0.476633 | 277,552.00 |
| Mar 13 2024 | 0.539294 | 0.024407 | 4.74% | 0.51521 | 0.569334 | 0.507388 | 977,858.00 |
| Mar 12 2024 | 0.514887 | 0.011264 | 2.24% | 0.502693 | 0.525035 | 0.484606 | 377,467.00 |
| Mar 11 2024 | 0.503623 | -0.005089 | -1.00% | 0.343751 | 0.524009 | 0.343751 | 1,101,080.00 |
| Mar 10 2024 | 0.508712 | 0.005605 | 1.11% | 0.499362 | 0.544289 | 0.468699 | 1,540,626.00 |
| Mar 09 2024 | 0.503107 | 0.044013 | 9.59% | 0.459973 | 0.520417 | 0.45194 | 879,972.00 |
| Mar 08 2024 | 0.459095 | -0.010917 | -2.32% | 0.471025 | 0.48398 | 0.436117 | 566,740.00 |
| Mar 07 2024 | 0.470012 | 0.037942 | 8.78% | 0.43596 | 0.499868 | 0.415198 | 849,212.00 |
| Mar 06 2024 | 0.43207 | 0.041853 | 10.73% | 0.384086 | 0.435242 | 0.368191 | 462,526.00 |
| Mar 05 2024 | 0.390217 | -0.025267 | -6.08% | 0.411614 | 0.428797 | 0.328808 | 513,260.00 |
| Mar 04 2024 | 0.415484 | -0.02259 | -5.16% | 0.343751 | 0.449381 | 0.343751 | 1,612,950.00 |
| Mar 03 2024 | 0.438074 | 0.020266 | 4.85% | 0.41112 | 0.462291 | 0.394239 | 1,565,494.00 |
| Mar 02 2024 | 0.417808 | 0.034362 | 8.96% | 0.384195 | 0.427367 | 0.373093 | 863,350.00 |
| Mar 01 2024 | 0.383446 | 0.031663 | 9.00% | 0.349195 | 0.390 | 0.349059 | 806,433.00 |
| Feb 29 2024 | 0.351783 | 0.007522 | 2.18% | 0.343751 | 0.367244 | 0.341109 | 566,672.00 |
| Feb 28 2024 | 0.344261 | -0.00189 | -0.55% | 0.347402 | 0.365686 | 0.335959 | 377,095.00 |
| Feb 27 2024 | 0.346151 | -0.006954 | -1.97% | 0.356741 | 0.356741 | 0.332742 | 523,731.00 |
| Feb 26 2024 | 0.353106 | 0.03261 | 10.17% | 0.261642 | 0.362486 | 0.204744 | 1,090,408.00 |
| Feb 25 2024 | 0.320495 | 0.002864 | 0.90% | 0.317195 | 0.323513 | 0.309385 | 1,148,016.00 |
| Feb 24 2024 | 0.317631 | 0.014515 | 4.79% | 0.302511 | 0.319303 | 0.299488 | 446,417.00 |
| Feb 23 2024 | 0.303116 | 0.000941 | 0.31% | 0.303415 | 0.30733 | 0.29811 | 255,192.00 |
| Feb 22 2024 | 0.302176 | 0.000141 | 0.05% | 0.300457 | 0.313173 | 0.295788 | 463,167.00 |
| Feb 21 2024 | 0.302035 | -0.010074 | -3.23% | 0.312637 | 0.313082 | 0.294163 | 255,845.00 |
| Feb 20 2024 | 0.312109 | -0.017872 | -5.42% | 0.328305 | 0.328305 | 0.299675 | 348,478.00 |
| Feb 19 2024 | 0.329981 | 0.017299 | 5.53% | 0.261642 | 0.331804 | 0.253679 | 651,624.00 |
| Feb 18 2024 | 0.312682 | -0.004296 | -1.36% | 0.316404 | 0.322351 | 0.309594 | 302,615.00 |
| Feb 17 2024 | 0.316978 | 0.006882 | 2.22% | 0.309935 | 0.316978 | 0.29422 | 275,213.00 |
| Feb 16 2024 | 0.310096 | -0.004544 | -1.44% | 0.314833 | 0.321195 | 0.304129 | 277,724.00 |
| Feb 15 2024 | 0.314641 | -0.007257 | -2.25% | 0.322137 | 0.32849 | 0.308545 | 272,408.00 |
| Feb 14 2024 | 0.321897 | 0.006332 | 2.01% | 0.315484 | 0.346202 | 0.313921 | 1,618,509.00 |
| Feb 13 2024 | 0.315566 | 0.025648 | 8.85% | 0.291283 | 0.323623 | 0.287449 | 670,182.00 |
| Feb 12 2024 | 0.289918 | 0.01348 | 4.88% | 0.261642 | 0.295864 | 0.253679 | 1,118,544.00 |
| Feb 11 2024 | 0.276438 | -0.007341 | -2.59% | 0.283281 | 0.291444 | 0.275542 | 323,622.00 |
| Feb 10 2024 | 0.283779 | 0.015031 | 5.59% | 0.268822 | 0.299643 | 0.263226 | 596,104.00 |
