AMEX, MDBX End of Day and Historical Stock Data []

04 Sep 2025

LAST: 45.72	CHANGE: 2.03	OPEN: 42.81	HIGH: 45.94	ASK: 0.00	VOLUME: 19.4K
LAST: 45.72	CHG(%): 4.65	PREV: 43.69	LOW: 41.26	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	42.81	45.94	41.26	45.72	19.4K
03 Sep 25	45.56	45.56	41.50	43.69	39K
02 Sep 25	42.24	46.37	42.24	45.32	66.1K
29 Aug 25	43.52	45.56	42.00	43.88	41.4K
28 Aug 25	40.82	45.88	40.22	45.22	141.2K
27 Aug 25	36.92	39.03	35.87	38.99	106.1K
26 Aug 25	22.71	23.46	21.80	22.31	178.1K
25 Aug 25	23.15	23.17	22.21	23.16	17.2K
22 Aug 25	21.64	23.41	21.64	23.21	17.9K
21 Aug 25	21.86	22.19	20.85	22.19	7.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

45.72