Get the Stockscreener App
35.11
0.38%
-0.133
After Hours:
35.17
0.063
+0.18%
Freedom Day Dividend Etf Stock (MBOX) Price History
The historical daily chart and data for Freedom Day Dividend Etf stock (MBOX), show that the latest closing stock price as of December 09, 2025, is $35.11.
- Freedom Day Dividend Etf all-time high stock price is $35.75, occurred on October 03, 2025.
- The lowest Freedom Day Dividend Etf stock price recorded was $23.85 on March 15, 2023. Since then, Freedom Day Dividend Etf's stock price has risen over 47.20% to $35.11 now.
- The 52-week high stock price for MBOX is $35.75, representing a 1.83% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for MBOX is $29.03, indicating a -17.31% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Freedom Day Dividend Etf (MBOX) stock in the beginning of 2024 was $26.78. The stock closed the year at $26.18, a loss of over -2.25% for the year.
The table below shows more information about MBOX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $35.33 | $35.11 | $0.224 | 7,554.0 | -0.38% |
| Dec 08, 2025 | $35.31 | $35.19 | $0.12 | 16,405.0 | -0.24% |
| Dec 05, 2025 | $35.59 | $35.33 | $0.261 | 5,704.0 | -0.03% |
| Dec 04, 2025 | $35.47 | $35.31 | $0.16 | 9,239.0 | -0.06% |
| Dec 03, 2025 | $35.44 | $35.25 | $0.1895 | 2,926.0 | +0.76% |
| Dec 02, 2025 | $35.14 | $35.09 | $0.0506 | 888.0 | -0.27% |
| Dec 01, 2025 | $35.39 | $35.18 | $0.2068 | 464.0 | -0.56% |
| Nov 28, 2025 | $35.38 | $35.30 | $0.0761 | 524.0 | +0.37% |
| Nov 26, 2025 | $35.33 | $34.98 | $0.35 | 1,360.0 | +0.76% |
| Nov 25, 2025 | $34.98 | $34.63 | $0.3531 | 784.0 | +1.20% |
| Nov 24, 2025 | $34.66 | $34.46 | $0.20 | 5,815.0 | +0.43% |
| Nov 21, 2025 | $34.62 | $34.12 | $0.5013 | 5,663.0 | +1.26% |
| Nov 20, 2025 | $34.73 | $33.99 | $0.7388 | 1,095.0 | -1.37% |
| Nov 19, 2025 | $34.46 | $34.33 | $0.1321 | 1,479.0 | +0.02% |
| Nov 18, 2025 | $34.54 | $34.14 | $0.40 | 1,993.0 | +0.30% |
| Nov 17, 2025 | $34.71 | $34.35 | $0.356 | 1,337.0 | -1.11% |
| Nov 14, 2025 | $34.78 | $34.63 | $0.15 | 1,494.0 | -0.26% |
| Nov 13, 2025 | $35.12 | $34.73 | $0.39 | 3,655.0 | -0.74% |
| Nov 12, 2025 | $35.16 | $35.09 | $0.07 | 8,313.0 | +0.42% |
| Nov 11, 2025 | $35.01 | $34.92 | $0.09 | 3,117.0 | +0.66% |
Freedom Day Dividend Etf Stock (MBOX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Freedom Day Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBOX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Freedom Day Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Freedom Day Dividend Etf Stock (MBOX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.59 | $35.09 | $0.498 | 50,734.0 | -0.77% |
| Nov, 2025 | $35.38 | $33.99 | $1.39 | 78,494.0 | +2.19% |
| Oct, 2025 | $35.75 | $34.18 | $1.57 | 95,717.0 | -1.70% |
| Sep, 2025 | $35.56 | $34.33 | $1.23 | 105,405.0 | +1.68% |
| Aug, 2025 | $34.82 | $33.05 | $1.77 | 163,035.0 | +3.59% |
| Jul, 2025 | $34.41 | $33.44 | $0.9662 | 150,813.0 | -0.37% |
| Jun, 2025 | $33.57 | $32.62 | $0.9533 | 212,464.0 | +2.41% |
| May, 2025 | $33.36 | $32.12 | $1.24 | 152,932.0 | +2.20% |
| Apr, 2025 | $33.43 | $29.03 | $4.40 | 133,167.0 | -3.27% |
| Mar, 2025 | $34.42 | $32.45 | $1.97 | 106,705.0 | -3.45% |
| Feb, 2025 | $34.90 | $33.56 | $1.34 | 78,555.0 | +0.62% |
| Jan, 2025 | $34.50 | $32.51 | $1.99 | 304,768.0 | +3.99% |
Freedom Day Dividend Etf Stock (MBOX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.26 | $32.46 | $2.80 | 92,589.0 | -7.13% |
| Nov, 2024 | $35.46 | $33.08 | $2.38 | 343,369.0 | +6.51% |
| Oct, 2024 | $34.43 | $33.16 | $1.27 | 80,514.0 | -2.61% |
| Sep, 2024 | $34.28 | $32.38 | $1.90 | 65,797.0 | -0.28% |
| Aug, 2024 | $34.15 | $31.19 | $2.96 | 201,699.0 | +1.90% |
| Jul, 2024 | $33.75 | $31.68 | $2.07 | 64,997.0 | +5.01% |
| Jun, 2024 | $32.30 | $31.35 | $0.9521 | 72,854.0 | +0.16% |
| May, 2024 | $32.19 | $30.74 | $1.45 | 140,120.0 | +2.93% |
| Apr, 2024 | $32.16 | $30.29 | $1.87 | 121,513.0 | -3.64% |
| Mar, 2024 | $32.12 | $30.42 | $1.70 | 84,401.0 | +6.29% |
| Feb, 2024 | $30.25 | $29.12 | $1.13 | 79,683.0 | +4.11% |
| Jan, 2024 | $29.45 | $28.16 | $1.30 | 82,972.0 | +1.31% |
Freedom Day Dividend Etf Stock (MBOX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.73 | $27.05 | $1.68 | 109,431.0 | +6.28% |
| Nov, 2023 | $26.96 | $25.35 | $1.61 | 65,332.0 | +7.30% |
| Oct, 2023 | $26.32 | $24.73 | $1.59 | 147,986.0 | -2.22% |
| Sep, 2023 | $26.80 | $25.64 | $1.16 | 93,769.0 | -3.48% |
| Aug, 2023 | $27.16 | $26.05 | $1.11 | 101,437.0 | -1.54% |
| Jul, 2023 | $27.05 | $25.18 | $1.87 | 154,675.0 | +4.73% |
| Jun, 2023 | $25.84 | $24.04 | $1.80 | 95,089.0 | +7.15% |
| May, 2023 | $25.02 | $24.03 | $0.9851 | 159,574.0 | -3.32% |
| Apr, 2023 | $25.33 | $24.46 | $0.87 | 52,270.0 | -0.08% |
| Mar, 2023 | $24.94 | $23.85 | $1.09 | 57,724.0 | +0.00% |
0.27%
0.12%
Cap:
|
Volume (24h):