Monex Group Inc (PK) (MNXBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.42 | -8.09248554913 | 5.19 | 5.19 | 4.77 | 680 | 5.06656863 | CS |
| 12 | -1.073 | -18.3638541845 | 5.843 | 5.843 | 4.77 | 296 | 5.07407488 | CS |
| 26 | 0.01 | 0.210084033613 | 4.76 | 6.2 | 4.76 | 405 | 5.08418466 | CS |
| 52 | 1.04 | 27.8820375335 | 3.73 | 6.2 | 3.46 | 303 | 4.67915693 | CS |
| 156 | -1.48 | -23.68 | 6.25 | 8.9698 | 3 | 11302 | 6.56706091 | CS |
| 260 | 2.47 | 107.391304348 | 2.3 | 10.4 | 2 | 10511 | 6.72341512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918580 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1718745780 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1718659380 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1718400180 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1718313780 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1718227380 | 4.7699999 | -0.19 | -3.73 | 4.7699999 | 4.7699999 | 4.7699999 | 40 |
| 1718141400 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1718055000 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717795800 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717709400 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717622820 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717536420 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717450020 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717190820 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717104420 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1717018020 | 4.955 | -0.24 | -4.53 | 4.955 | 4.955 | 4.955 | 1000 |
| 1716931740 | 5.19 | 0.18 | 3.59 | 5.19 | 5.19 | 5.19 | 1000 |
| 1716586200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1716499800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1716413400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1716327000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1716240600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715981400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715895000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715808600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715722200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715635800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715376600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715290200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715203800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715117400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1715031000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1714771800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1714685400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1714599000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1714512600 | 5.01 | -0.56 | -10.05 | 5.01 | 5.01 | 5.01 | 5 |
| 1714426140 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1714166940 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1714080540 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1713994140 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1713907740 | 5.57 | -0.19 | -3.25 | 5.57 | 5.57 | 5.57 | 10 |
| 1713820800 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1713561600 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1713475200 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1713388800 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1713302400 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1713216000 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1712956800 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1712870400 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1712784000 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1712697600 | 5.757 | 0 | 0.00 | 5.757 | 5.757 | 5.757 | 0 |
| 1712611200 | 5.757 | -0.09 | -1.47 | 5.757 | 5.757 | 5.757 | 10 |
| 1712352300 | 5.843 | 0 | 0.00 | 5.843 | 5.843 | 5.843 | 0 |
| 1712265900 | 5.843 | 0 | 0.00 | 5.843 | 5.843 | 5.843 | 0 |
| 1712179500 | 5.843 | -0.17 | -2.86 | 5.843 | 5.843 | 5.843 | 5 |
| 1712092980 | 6.015 | 0 | 0.00 | 6.015 | 6.015 | 6.015 | 0 |
| 1712006580 | 6.015 | 0 | 0.00 | 6.015 | 6.015 | 6.015 | 0 |
| 1711660980 | 6.015 | 0 | 0.00 | 6.015 | 6.015 | 6.015 | 0 |
| 1711574580 | 6.015 | -0.19 | -2.98 | 6.015 | 6.015 | 6.015 | 8 |
| 1711488540 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 1 |
| 1711401600 | 6.1 | 0.2 | 3.39 | 6.03 | 6.1 | 6.03 | 300 |
| 1711114200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1711027800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
