Register to chat with like-minded investors on our interactive forums.
KMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.39 | 0.31 | 1.19% | 25.94 | 26.43 | 25.94 | 550,779 |
| May 20 2024 | 26.08 | 0.08 | 0.31% | 25.93 | 26.2298 | 25.895 | 508,740 |
| May 17 2024 | 26.00 | -0.01 | -0.04% | 26.06 | 26.10 | 25.77 | 554,183 |
| May 16 2024 | 26.01 | -0.25 | -0.95% | 26.17 | 26.24 | 25.96 | 724,235 |
| May 15 2024 | 26.26 | -0.15 | -0.57% | 26.65 | 26.65 | 26.14 | 864,411 |
| May 14 2024 | 26.41 | 0.61 | 2.36% | 26.15 | 26.53 | 26.09 | 739,178 |
| May 13 2024 | 25.80 | -0.16 | -0.62% | 25.97 | 26.20 | 25.63 | 851,789 |
| May 10 2024 | 25.96 | -0.07 | -0.27% | 26.05 | 26.265 | 25.93 | 697,855 |
| May 09 2024 | 26.03 | 0.68 | 2.68% | 25.53 | 26.15 | 25.51 | 1,175,914 |
| May 08 2024 | 25.35 | 0.79 | 3.22% | 24.85 | 25.46 | 24.18 | 1,091,145 |
| May 07 2024 | 24.56 | -0.05 | -0.20% | 24.75 | 25.065 | 24.53 | 1,055,334 |
| May 06 2024 | 24.61 | 0.07 | 0.29% | 24.80 | 24.92 | 24.58 | 546,384 |
| May 03 2024 | 24.54 | 0.38 | 1.57% | 24.55 | 24.625 | 24.15 | 872,676 |
| May 02 2024 | 24.16 | 0.46 | 1.94% | 23.96 | 24.17 | 23.67 | 692,035 |
| May 01 2024 | 23.70 | 0.17 | 0.72% | 23.48 | 23.75 | 23.28 | 710,098 |
| Apr 30 2024 | 23.53 | -0.52 | -2.16% | 23.94 | 23.99 | 23.49 | 499,569 |
| Apr 29 2024 | 24.05 | 0.01 | 0.04% | 24.05 | 24.32 | 24.01 | 457,888 |
| Apr 26 2024 | 24.04 | 0.28 | 1.18% | 23.75 | 24.10 | 23.67 | 385,272 |
| Apr 25 2024 | 23.76 | -0.73 | -2.98% | 24.21 | 24.21 | 23.51 | 863,379 |
| Apr 24 2024 | 24.49 | 0.14 | 0.57% | 24.21 | 24.49 | 24.07 | 479,783 |
| Apr 23 2024 | 24.35 | 0.18 | 0.74% | 24.19 | 24.61 | 24.115 | 506,421 |
| Apr 22 2024 | 24.17 | -0.34 | -1.39% | 24.57 | 24.57 | 24.14 | 854,024 |
| Apr 19 2024 | 24.51 | 0.41 | 1.70% | 23.98 | 24.56 | 23.98 | 657,545 |
| Apr 18 2024 | 24.10 | 0.27 | 1.13% | 23.93 | 24.19 | 23.69 | 951,733 |
| Apr 17 2024 | 23.83 | 0.06 | 0.25% | 24.00 | 24.10 | 23.59 | 802,254 |
| Apr 16 2024 | 23.77 | -0.10 | -0.42% | 23.44 | 23.94 | 23.40 | 505,418 |
| Apr 15 2024 | 23.87 | 0.37 | 1.57% | 23.72 | 24.05 | 23.58 | 804,964 |
| Apr 12 2024 | 23.50 | -0.46 | -1.92% | 23.75 | 23.88 | 23.235 | 459,926 |
| Apr 11 2024 | 23.96 | 0.13 | 0.55% | 23.90 | 23.97 | 23.48 | 636,477 |
| Apr 10 2024 | 23.83 | -0.79 | -3.21% | 23.94 | 24.07 | 23.635 | 524,355 |
| Apr 09 2024 | 24.62 | 0.28 | 1.15% | 24.40 | 24.73 | 24.325 | 330,857 |
| Apr 08 2024 | 24.34 | 0.17 | 0.70% | 24.40 | 24.48 | 24.265 | 325,186 |
| Apr 05 2024 | 24.17 | 0.18 | 0.75% | 23.99 | 24.26 | 23.99 | 267,743 |
| Apr 04 2024 | 23.99 | -0.23 | -0.95% | 24.56 | 24.61 | 23.92 | 343,794 |
| Apr 03 2024 | 24.22 | 0.13 | 0.54% | 24.01 | 24.34 | 24.01 | 427,910 |
| Apr 02 2024 | 24.09 | -0.29 | -1.19% | 24.015 | 24.19 | 23.75 | 633,359 |
| Apr 01 2024 | 24.38 | -0.56 | -2.25% | 24.99 | 24.99 | 24.31 | 377,747 |
| Mar 28 2024 | 24.94 | 0.08 | 0.32% | 24.83 | 24.96 | 24.65 | 552,522 |
| Mar 27 2024 | 24.86 | 0.81 | 3.37% | 24.34 | 24.87 | 24.34 | 401,686 |
| Mar 26 2024 | 24.05 | -0.06 | -0.25% | 24.19 | 24.26 | 24.05 | 342,167 |
| Mar 25 2024 | 24.11 | -0.12 | -0.50% | 24.32 | 24.39 | 24.10 | 303,850 |
| Mar 22 2024 | 24.23 | -0.18 | -0.74% | 24.49 | 24.54 | 24.1497 | 433,795 |
| Mar 21 2024 | 24.41 | 0.12 | 0.49% | 24.41 | 24.61 | 24.34 | 594,721 |
| Mar 20 2024 | 24.29 | 0.43 | 1.80% | 23.87 | 24.305 | 23.69 | 448,724 |
| Mar 19 2024 | 23.86 | 0.45 | 1.92% | 23.36 | 23.87 | 23.32 | 486,029 |
| Mar 18 2024 | 23.41 | -0.52 | -2.17% | 23.84 | 23.97 | 23.38 | 676,883 |
| Mar 15 2024 | 23.93 | -0.09 | -0.37% | 23.93 | 24.44 | 23.895 | 1,330,012 |
| Mar 14 2024 | 24.02 | -0.97 | -3.88% | 24.93 | 24.99 | 23.81 | 578,974 |
| Mar 13 2024 | 24.99 | 0.11 | 0.44% | 24.79 | 25.22 | 24.79 | 399,048 |
| Mar 12 2024 | 24.88 | -0.13 | -0.52% | 24.91 | 25.08 | 24.73 | 323,815 |
| Mar 11 2024 | 25.01 | -0.53 | -2.08% | 25.48 | 25.66 | 24.84 | 488,461 |
| Mar 08 2024 | 25.54 | 0.16 | 0.63% | 25.60 | 25.75 | 25.445 | 561,883 |
| Mar 07 2024 | 25.38 | 0.08 | 0.32% | 25.47 | 25.69 | 25.34 | 448,199 |
| Mar 06 2024 | 25.30 | 0.45 | 1.81% | 25.08 | 25.35 | 25.035 | 398,147 |
| Mar 05 2024 | 24.85 | -0.14 | -0.56% | 24.89 | 25.275 | 24.785 | 404,023 |
| Mar 04 2024 | 24.99 | -0.19 | -0.75% | 25.17 | 25.34 | 24.97 | 685,489 |
| Mar 01 2024 | 25.18 | -0.06 | -0.24% | 25.32 | 25.39 | 25.045 | 698,792 |
| Feb 29 2024 | 25.24 | 0.41 | 1.65% | 25.09 | 25.43 | 25.01 | 926,140 |
| Feb 28 2024 | 24.83 | 0.08 | 0.32% | 24.56 | 24.97 | 24.51 | 363,406 |
| Feb 27 2024 | 24.75 | 0.24 | 0.98% | 24.73 | 24.88 | 24.58 | 436,685 |
| Feb 26 2024 | 24.51 | 0.19 | 0.78% | 24.17 | 24.51 | 24.02 | 668,380 |
| Feb 23 2024 | 24.32 | 0.21 | 0.87% | 24.20 | 24.58 | 24.05 | 511,722 |
| Feb 22 2024 | 24.11 | 0.45 | 1.90% | 23.69 | 24.13 | 23.57 | 777,662 |
