Register for real-time alerts, custom portfolio, and market movers
M692S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.335 | -0.06 | -1.37% | 4.40 | 4.435 | 4.265 | 0 |
| Jun 06 2024 | 4.395 | 0.02 | 0.46% | 4.425 | 4.465 | 4.395 | 0 |
| Jun 05 2024 | 4.375 | 0.10 | 2.34% | 4.345 | 4.375 | 4.265 | 0 |
| Jun 04 2024 | 4.275 | -0.11 | -2.51% | 4.335 | 4.365 | 4.205 | 0 |
| Jun 03 2024 | 4.385 | -0.15 | -3.20% | 4.53 | 4.57 | 4.365 | 0 |
| May 31 2024 | 4.53 | -0.04 | -0.77% | 4.555 | 4.565 | 4.405 | 0 |
| May 30 2024 | 4.565 | 0.05 | 1.11% | 4.465 | 4.565 | 4.455 | 0 |
| May 29 2024 | 4.515 | -0.18 | -3.83% | 4.655 | 4.685 | 4.435 | 0 |
| May 28 2024 | 4.695 | -0.10 | -2.09% | 4.775 | 4.795 | 4.665 | 0 |
| May 27 2024 | 4.795 | -0.02 | -0.42% | 4.815 | 4.835 | 4.725 | 0 |
| May 24 2024 | 4.815 | 0.10 | 2.12% | 4.635 | 4.815 | 4.615 | 0 |
| May 23 2024 | 4.715 | 0.16 | 3.51% | 4.575 | 4.735 | 4.545 | 0 |
| May 22 2024 | 4.555 | -0.01 | -0.22% | 4.595 | 4.595 | 4.485 | 0 |
| May 21 2024 | 4.565 | -0.06 | -1.30% | 4.575 | 4.615 | 4.505 | 0 |
| May 20 2024 | 4.625 | 0.13 | 2.89% | 4.495 | 4.625 | 4.495 | 0 |
| May 17 2024 | 4.495 | -0.27 | -5.67% | 4.695 | 4.715 | 4.415 | 0 |
| May 16 2024 | 4.765 | -0.04 | -0.83% | 4.785 | 4.865 | 4.745 | 0 |
| May 15 2024 | 4.805 | 0.08 | 1.69% | 4.755 | 4.825 | 4.695 | 0 |
| May 14 2024 | 4.725 | -0.01 | -0.21% | 4.745 | 4.755 | 4.645 | 0 |
| May 13 2024 | 4.735 | 0.01 | 0.21% | 4.725 | 4.785 | 4.675 | 0 |
| May 10 2024 | 4.725 | 0.26 | 5.82% | 4.725 | 4.775 | 4.615 | 0 |
| May 09 2024 | 4.465 | 0.20 | 4.69% | 4.245 | 4.465 | 4.235 | 0 |
| May 08 2024 | 4.265 | 0.16 | 3.90% | 4.105 | 4.335 | 4.105 | 0 |
| May 07 2024 | 4.105 | 0.15 | 3.79% | 3.975 | 4.125 | 3.975 | 0 |
| May 06 2024 | 3.955 | 0.07 | 1.67% | 3.935 | 3.985 | 3.895 | 0 |
| May 03 2024 | 3.89 | -0.30 | -7.16% | 3.805 | 3.995 | 3.745 | 0 |
| May 02 2024 | 4.19 | 0.11 | 2.70% | 4.075 | 4.19 | 3.985 | 0 |
| Apr 30 2024 | 4.08 | -0.11 | -2.63% | 4.205 | 4.235 | 4.055 | 0 |
| Apr 29 2024 | 4.19 | 0.00 | 0.00% | 4.235 | 4.275 | 4.175 | 0 |
| Apr 26 2024 | 4.19 | 0.23 | 5.81% | 4.075 | 4.225 | 4.005 | 0 |
| Apr 25 2024 | 3.96 | -0.20 | -4.81% | 4.125 | 4.185 | 3.885 | 0 |
| Apr 24 2024 | 4.16 | 0.11 | 2.72% | 4.045 | 4.245 | 4.015 | 0 |
| Apr 23 2024 | 4.05 | 0.11 | 2.79% | 4.125 | 4.125 | 4.015 | 0 |
| Apr 22 2024 | 3.94 | -0.06 | -1.50% | 4.035 | 4.075 | 3.905 | 0 |
| Apr 19 2024 | 4.00 | -0.01 | -0.25% | 3.885 | 4.015 | 3.885 | 0 |
| Apr 18 2024 | 4.01 | 0.14 | 3.62% | 3.865 | 4.055 | 3.865 | 0 |
| Apr 17 2024 | 3.87 | 0.04 | 1.04% | 3.805 | 3.955 | 3.795 | 0 |
| Apr 16 2024 | 3.83 | -0.13 | -3.28% | 3.795 | 3.865 | 3.765 | 0 |
| Apr 15 2024 | 3.96 | 0.04 | 1.02% | 3.945 | 4.065 | 3.915 | 0 |
| Apr 12 2024 | 3.92 | 0.03 | 0.77% | 3.935 | 4.005 | 3.885 | 0 |
| Apr 11 2024 | 3.89 | -0.06 | -1.52% | 3.935 | 4.015 | 3.765 | 0 |
| Apr 10 2024 | 3.95 | 0.11 | 2.86% | 3.885 | 3.965 | 3.815 | 0 |
| Apr 09 2024 | 3.84 | -0.16 | -4.00% | 3.975 | 4.00 | 3.825 | 0 |
| Apr 08 2024 | 4.00 | -0.01 | -0.25% | 4.055 | 4.055 | 3.995 | 0 |
| Apr 05 2024 | 4.01 | 0.03 | 0.75% | 3.885 | 4.035 | 3.855 | 0 |
| Apr 04 2024 | 3.98 | -0.08 | -1.97% | 4.045 | 4.065 | 3.945 | 0 |
| Apr 03 2024 | 4.06 | 0.04 | 1.00% | 3.985 | 4.065 | 3.985 | 0 |
| Apr 02 2024 | 4.02 | -0.31 | -7.16% | 4.285 | 4.315 | 4.015 | 0 |
| Mar 28 2024 | 4.33 | 0.22 | 5.35% | 4.275 | 4.33 | 4.245 | 0 |
| Mar 27 2024 | 4.11 | 0.02 | 0.49% | 4.095 | 4.135 | 4.065 | 0 |
| Mar 26 2024 | 4.09 | -0.04 | -0.97% | 4.145 | 4.145 | 4.035 | 0 |
| Mar 25 2024 | 4.13 | -0.17 | -3.95% | 4.305 | 4.315 | 4.105 | 0 |
| Mar 22 2024 | 4.30 | -0.12 | -2.71% | 4.375 | 4.395 | 4.235 | 0 |
| Mar 21 2024 | 4.42 | 0.10 | 2.31% | 4.415 | 4.42 | 4.315 | 0 |
| Mar 20 2024 | 4.32 | 0.06 | 1.41% | 4.215 | 4.365 | 4.185 | 0 |
| Mar 19 2024 | 4.26 | 0.05 | 1.19% | 4.195 | 4.275 | 4.175 | 0 |
| Mar 18 2024 | 4.21 | -0.06 | -1.41% | 4.305 | 4.305 | 4.125 | 0 |
| Mar 15 2024 | 4.27 | 0.02 | 0.47% | 4.235 | 4.345 | 4.235 | 0 |
| Mar 14 2024 | 4.25 | 0.10 | 2.41% | 4.135 | 4.355 | 4.125 | 0 |
| Mar 13 2024 | 4.15 | -0.09 | -2.12% | 4.26 | 4.295 | 4.135 | 0 |
| Mar 12 2024 | 4.24 | 0.24 | 6.00% | 4.065 | 4.265 | 4.065 | 0 |
| Mar 11 2024 | 4.00 | -0.11 | -2.68% | 4.045 | 4.055 | 3.965 | 0 |
