Register to chat with like-minded investors on our interactive forums.
M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 15.33 | 0.21 | 1.39% | 15.50 | 15.59 | 15.22 | 5,344,338 |
| Sep 18 2024 | 15.12 | 0.09 | 0.60% | 15.04 | 15.49 | 14.98 | 5,650,832 |
| Sep 17 2024 | 15.03 | 0.08 | 0.54% | 15.15 | 15.43 | 14.98 | 4,343,479 |
| Sep 16 2024 | 14.95 | -0.05 | -0.33% | 14.99 | 15.14 | 14.94 | 3,692,165 |
| Sep 13 2024 | 15.00 | 0.31 | 2.11% | 14.80 | 15.22 | 14.755 | 6,088,053 |
| Sep 12 2024 | 14.69 | 0.07 | 0.48% | 14.64 | 14.72 | 14.335 | 3,818,124 |
| Sep 11 2024 | 14.62 | 0.31 | 2.17% | 14.37 | 14.65 | 14.0601 | 4,493,095 |
| Sep 10 2024 | 14.31 | -0.20 | -1.38% | 14.51 | 14.55 | 14.195 | 4,462,883 |
| Sep 09 2024 | 14.51 | -0.10 | -0.68% | 14.61 | 14.81 | 14.49 | 6,220,420 |
| Sep 06 2024 | 14.61 | -0.26 | -1.75% | 14.87 | 14.95 | 14.50 | 4,869,699 |
| Sep 05 2024 | 14.87 | -0.43 | -2.81% | 15.34 | 15.40 | 14.86 | 6,458,135 |
| Sep 04 2024 | 15.30 | -0.19 | -1.23% | 15.50 | 15.6675 | 15.14 | 5,354,833 |
| Sep 03 2024 | 15.49 | -0.08 | -0.51% | 15.41 | 15.825 | 15.38 | 6,305,908 |
| Aug 30 2024 | 15.57 | 0.00 | 0.00% | 15.77 | 15.87 | 15.46 | 5,960,614 |
| Aug 29 2024 | 15.57 | 0.19 | 1.24% | 15.45 | 15.80 | 15.31 | 5,776,616 |
| Aug 28 2024 | 15.38 | 0.02 | 0.13% | 15.43 | 15.575 | 15.215 | 5,763,493 |
| Aug 27 2024 | 15.36 | -0.40 | -2.54% | 15.66 | 15.72 | 15.325 | 5,661,433 |
| Aug 26 2024 | 15.76 | -0.20 | -1.25% | 15.93 | 16.03 | 15.74 | 5,509,069 |
| Aug 23 2024 | 15.96 | 0.79 | 5.21% | 15.36 | 16.035 | 15.27 | 10,048,833 |
| Aug 22 2024 | 15.17 | -0.28 | -1.81% | 15.51 | 15.64 | 15.11 | 11,763,865 |
| Aug 21 2024 | 15.45 | -2.29 | -12.91% | 15.95 | 15.99 | 15.25 | 34,955,309 |
| Aug 20 2024 | 17.74 | -0.08 | -0.45% | 17.78 | 17.97 | 17.64 | 7,266,407 |
| Aug 19 2024 | 17.82 | 0.12 | 0.68% | 17.70 | 18.00 | 17.68 | 5,141,738 |
| Aug 16 2024 | 17.70 | 0.72 | 4.24% | 16.94 | 17.77 | 16.93 | 5,952,501 |
| Aug 15 2024 | 16.98 | 0.90 | 5.60% | 16.65 | 17.015 | 16.57 | 6,937,505 |
| Aug 14 2024 | 16.08 | 0.04 | 0.25% | 16.16 | 16.16 | 15.895 | 2,830,582 |
| Aug 13 2024 | 16.04 | 0.23 | 1.45% | 15.71 | 16.145 | 15.51 | 4,136,391 |
| Aug 12 2024 | 15.81 | 0.23 | 1.48% | 15.68 | 16.10 | 15.59 | 3,613,100 |
| Aug 09 2024 | 15.58 | -0.18 | -1.14% | 15.73 | 15.73 | 15.37 | 3,892,091 |
| Aug 08 2024 | 15.76 | 0.54 | 3.55% | 15.29 | 15.785 | 15.28 | 3,873,799 |
| Aug 07 2024 | 15.22 | -0.29 | -1.87% | 15.81 | 15.84 | 15.02 | 4,268,927 |
| Aug 06 2024 | 15.51 | 0.33 | 2.17% | 15.30 | 15.70 | 15.075 | 6,144,116 |
| Aug 05 2024 | 15.18 | -0.75 | -4.71% | 14.90 | 15.26 | 14.59 | 8,409,100 |
| Aug 02 2024 | 15.93 | -0.85 | -5.07% | 16.42 | 16.42 | 15.67 | 5,436,260 |
| Aug 01 2024 | 16.78 | -0.50 | -2.89% | 17.39 | 17.44 | 16.565 | 4,777,578 |
| Jul 31 2024 | 17.28 | -0.02 | -0.12% | 17.40 | 17.53 | 17.21 | 5,113,111 |
| Jul 30 2024 | 17.30 | 0.21 | 1.23% | 17.13 | 17.43 | 16.96 | 5,680,384 |
| Jul 29 2024 | 17.09 | 0.52 | 3.14% | 16.70 | 17.12 | 16.45 | 5,942,862 |
| Jul 26 2024 | 16.57 | 0.11 | 0.67% | 16.62 | 16.68 | 16.465 | 4,790,262 |
| Jul 25 2024 | 16.46 | -0.02 | -0.12% | 16.42 | 16.66 | 16.20 | 4,436,265 |
| Jul 24 2024 | 16.48 | -0.33 | -1.96% | 16.67 | 16.695 | 16.32 | 5,438,775 |
| Jul 23 2024 | 16.81 | 0.26 | 1.57% | 16.50 | 16.97 | 16.44 | 5,082,552 |
| Jul 22 2024 | 16.55 | 0.18 | 1.10% | 16.39 | 16.69 | 16.18 | 6,134,282 |
| Jul 19 2024 | 16.37 | -0.08 | -0.49% | 16.45 | 16.65 | 16.27 | 6,344,642 |
| Jul 18 2024 | 16.45 | -0.36 | -2.14% | 16.73 | 16.91 | 16.36 | 6,903,514 |
| Jul 17 2024 | 16.81 | 0.00 | 0.00% | 16.66 | 16.965 | 16.65 | 7,761,495 |
| Jul 16 2024 | 16.81 | -0.04 | -0.24% | 17.01 | 17.05 | 16.76 | 10,289,290 |
| Jul 15 2024 | 16.85 | -2.24 | -11.73% | 16.31 | 17.00 | 16.07 | 23,478,676 |
| Jul 12 2024 | 19.09 | -0.46 | -2.35% | 19.58 | 19.61 | 19.06 | 3,390,672 |
| Jul 11 2024 | 19.55 | 0.73 | 3.88% | 19.08 | 19.71 | 19.00 | 4,390,624 |
| Jul 10 2024 | 18.82 | -0.05 | -0.26% | 18.96 | 19.16 | 18.81 | 3,582,101 |
| Jul 09 2024 | 18.87 | -0.06 | -0.32% | 18.96 | 19.305 | 18.80 | 3,908,059 |
| Jul 08 2024 | 18.93 | -0.71 | -3.62% | 19.49 | 19.7059 | 18.90 | 6,174,952 |
| Jul 05 2024 | 19.64 | 1.71 | 9.54% | 19.40 | 20.47 | 19.28 | 17,250,948 |
| Jul 03 2024 | 17.93 | 0.11 | 0.62% | 18.00 | 18.435 | 17.88 | 3,687,701 |
| Jul 02 2024 | 17.82 | -0.43 | -2.36% | 18.32 | 18.56 | 17.765 | 5,536,876 |
| Jul 01 2024 | 18.25 | -0.45 | -2.41% | 19.05 | 19.15 | 18.24 | 5,238,498 |
| Jun 28 2024 | 18.70 | 0.00 | 0.00% | 18.70 | 18.70 | 18.70 | 0 |
| Jun 27 2024 | 18.70 | -0.37 | -1.94% | 18.75 | 18.76 | 18.46 | 4,322,174 |
| Jun 26 2024 | 19.07 | -0.40 | -2.05% | 19.40 | 19.40 | 18.96 | 3,527,538 |
| Jun 25 2024 | 19.47 | 0.44 | 2.31% | 19.03 | 19.49 | 18.87 | 3,850,125 |
| Jun 24 2024 | 19.03 | 0.73 | 3.99% | 18.40 | 19.135 | 18.265 | 5,895,927 |
