MONOY(MONOY)
MONOY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $12.73 | $13.02 | $12.63 | $12.85 | 30,669 |
| 7/29/2026 | $12.66 | $12.72 | $12.58 | $12.61 | 37,200 |
| 7/28/2026 | $12.53 | $12.53 | $11.99 | $12.06 | 34,600 |
| 7/27/2026 | $12.14 | $12.40 | $12.02 | $12.05 | 51,100 |
| 7/24/2026 | $11.38 | $11.40 | $11.33 | $11.38 | 38,000 |
| 7/23/2026 | $11.25 | $11.33 | $11.25 | $11.29 | 51,300 |
| 7/22/2026 | $11.36 | $11.39 | $11.33 | $11.35 | 51,000 |
| 7/21/2026 | $11.72 | $11.75 | $11.70 | $11.72 | 33,525 |
| 7/20/2026 | $11.52 | $12.14 | $11.51 | $11.93 | 183,600 |
| 7/17/2026 | $11.90 | $12.00 | $11.90 | $11.97 | 55,143 |
| 7/16/2026 | $12.05 | $12.08 | $12.02 | $12.06 | 74,505 |
| 7/15/2026 | $11.94 | $11.96 | $11.90 | $11.94 | 66,603 |
| 7/14/2026 | $12.15 | $12.20 | $12.10 | $12.10 | 98,300 |
| 7/13/2026 | $12.05 | $12.05 | $11.96 | $11.97 | 29,200 |
| 7/10/2026 | $12.13 | $12.30 | $11.84 | $11.90 | 77,819 |
| 7/9/2026 | $12.08 | $12.16 | $12.05 | $12.12 | 71,910 |
| 7/8/2026 | $12.04 | $12.12 | $12.03 | $12.10 | 41,200 |
| 7/7/2026 | $11.90 | $11.94 | $11.88 | $11.89 | 59,900 |
| 7/6/2026 | $11.79 | $11.86 | $11.79 | $11.86 | 64,530 |
| 7/2/2026 | $11.63 | $11.63 | $11.50 | $11.54 | 40,400 |
| 7/1/2026 | $10.91 | $11.00 | $10.91 | $10.94 | 158,600 |
| 6/30/2026 | $11.35 | $11.39 | $11.33 | $11.34 | 114,744 |
| 6/29/2026 | $11.27 | $11.37 | $11.14 | $11.22 | 85,300 |
| 6/26/2026 | $10.96 | $11.03 | $10.95 | $10.95 | 80,743 |
| 6/25/2026 | $10.81 | $10.85 | $10.75 | $10.78 | 138,400 |
| 6/24/2026 | $10.61 | $10.65 | $10.54 | $10.58 | 249,700 |
| 6/23/2026 | $10.74 | $10.89 | $10.74 | $10.79 | 282,212 |
| 6/22/2026 | $10.96 | $10.98 | $10.93 | $10.94 | 199,900 |
| 6/18/2026 | $11.10 | $11.13 | $11.04 | $11.08 | 61,344 |
| 6/17/2026 | $11.33 | $11.33 | $11.21 | $11.26 | 351,900 |
| 6/16/2026 | $10.81 | $10.84 | $10.78 | $10.78 | 100,300 |
| 6/15/2026 | $10.96 | $11.25 | $10.92 | $11.10 | 182,825 |
| 6/12/2026 | $11.31 | $11.31 | $11.27 | $11.27 | 44,420 |
| 6/11/2026 | $11.17 | $11.32 | $11.14 | $11.27 | 76,300 |
| 6/10/2026 | $11.84 | $11.86 | $11.61 | $11.72 | 86,033 |
| 6/9/2026 | $11.12 | $11.57 | $11.12 | $11.47 | 123,300 |
| 6/8/2026 | $11.76 | $12.01 | $11.70 | $11.72 | 98,900 |
| 6/5/2026 | $11.73 | $11.73 | $11.64 | $11.65 | 82,800 |
| 6/4/2026 | $11.48 | $11.51 | $11.44 | $11.45 | 67,800 |
| 6/3/2026 | $11.72 | $11.75 | $11.71 | $11.72 | 61,135 |
| 6/2/2026 | $11.80 | $11.83 | $11.77 | $11.80 | 159,319 |
| 6/1/2026 | $11.99 | $12.01 | $11.95 | $11.97 | 185,000 |
| 5/29/2026 | $11.60 | $11.82 | $11.60 | $11.77 | 146,500 |
| 5/28/2026 | $11.90 | $12.00 | $11.78 | $11.78 | 78,200 |
| 5/27/2026 | $11.96 | $12.11 | $11.90 | $12.03 | 68,003 |
| 5/26/2026 | $11.87 | $11.92 | $11.87 | $11.90 | 63,011 |
| 5/22/2026 | $12.23 | $12.25 | $12.20 | $12.23 | 46,900 |
| 5/21/2026 | $11.84 | $11.95 | $11.59 | $11.94 | 61,500 |
| 5/20/2026 | $12.20 | $12.33 | $12.15 | $12.27 | 95,200 |
| 5/19/2026 | $12.50 | $12.59 | $12.48 | $12.53 | 120,500 |
| 5/18/2026 | $11.78 | $11.78 | $11.29 | $11.70 | 162,602 |
| 5/15/2026 | $11.66 | $11.70 | $11.64 | $11.69 | 99,900 |
| 5/14/2026 | $11.16 | $11.17 | $11.11 | $11.12 | 164,400 |
| 5/13/2026 | $11.66 | $11.69 | $11.63 | $11.67 | 84,506 |
| 5/12/2026 | $11.75 | $11.75 | $11.48 | $11.52 | 146,400 |
| 5/11/2026 | $11.50 | $11.95 | $11.40 | $11.95 | 120,300 |
| 5/8/2026 | $12.25 | $12.25 | $11.80 | $12.03 | 738,749 |
| 5/7/2026 | $11.46 | $12.30 | $11.40 | $11.66 | 926,029 |
| 5/6/2026 | $11.87 | $12.10 | $11.69 | $11.71 | 74,400 |
| 5/5/2026 | $11.34 | $11.86 | $11.34 | $11.62 | 141,000 |
| 5/4/2026 | $11.52 | $11.59 | $11.40 | $11.53 | 201,600 |