Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
M1TC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.94 | 0.33 | 4.34% | 7.94 | 7.94 | 7.94 | 3,000 |
| May 29 2024 | 7.61 | -0.07 | -0.91% | 7.61 | 7.61 | 7.61 | 1 |
| May 28 2024 | 7.68 | 0.00 | 0.00% | 7.68 | 7.68 | 7.68 | 3 |
| May 27 2024 | 7.68 | -0.03 | -0.39% | 7.68 | 7.68 | 7.68 | 1 |
| May 24 2024 | 7.71 | 0.08 | 1.05% | 7.71 | 7.71 | 7.71 | 1 |
| May 23 2024 | 7.63 | -0.02 | -0.26% | 7.49 | 7.68 | 7.49 | 17 |
| May 22 2024 | 7.65 | -0.10 | -1.29% | 7.73 | 7.73 | 7.64 | 11 |
| May 21 2024 | 7.75 | -0.22 | -2.76% | 7.82 | 7.82 | 7.75 | 8 |
| May 20 2024 | 7.97 | -0.04 | -0.50% | 7.97 | 7.97 | 7.97 | 1 |
| May 17 2024 | 8.01 | -0.21 | -2.55% | 8.01 | 8.01 | 8.01 | 1 |
| May 16 2024 | 8.22 | 0.00 | 0.00% | 8.22 | 8.22 | 8.22 | 0 |
| May 15 2024 | 8.22 | 0.10 | 1.23% | 8.22 | 8.22 | 8.22 | 1 |
| May 14 2024 | 8.12 | 0.04 | 0.50% | 8.12 | 8.12 | 8.12 | 2 |
| May 13 2024 | 8.08 | 0.24 | 3.06% | 8.08 | 8.08 | 8.08 | 12 |
| May 10 2024 | 7.84 | 0.00 | 0.00% | 7.84 | 7.84 | 7.84 | 1 |
| May 09 2024 | 7.84 | 0.24 | 3.16% | 7.79 | 7.90 | 7.78 | 57 |
| May 08 2024 | 7.60 | -0.31 | -3.92% | 7.66 | 7.66 | 7.22 | 1,399 |
| May 07 2024 | 7.91 | 0.00 | 0.00% | 7.91 | 7.91 | 7.91 | 1 |
| May 06 2024 | 7.91 | 0.00 | 0.00% | 7.91 | 7.91 | 7.91 | 0 |
| May 03 2024 | 7.91 | 0.00 | 0.00% | 7.91 | 7.91 | 7.91 | 0 |
| May 02 2024 | 7.91 | -0.14 | -1.74% | 8.02 | 8.02 | 7.91 | 22 |
| Apr 30 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 1 |
| Apr 29 2024 | 8.05 | -0.17 | -2.07% | 8.16 | 8.16 | 8.05 | 4 |
| Apr 26 2024 | 8.22 | 0.08 | 0.98% | 8.18 | 8.25 | 8.16 | 185 |
| Apr 25 2024 | 8.14 | 0.02 | 0.25% | 8.14 | 8.14 | 8.14 | 1 |
| Apr 24 2024 | 8.12 | -0.07 | -0.85% | 8.19 | 8.19 | 8.12 | 1 |
| Apr 23 2024 | 8.19 | -0.11 | -1.33% | 8.32 | 8.32 | 8.19 | 68 |
| Apr 22 2024 | 8.30 | -0.05 | -0.60% | 8.30 | 8.32 | 8.30 | 3 |
| Apr 19 2024 | 8.35 | -0.06 | -0.71% | 8.44 | 8.44 | 8.35 | 2 |
| Apr 18 2024 | 8.41 | 0.00 | 0.00% | 8.41 | 8.41 | 8.41 | 0 |
| Apr 17 2024 | 8.41 | 0.00 | 0.00% | 8.41 | 8.41 | 8.41 | 0 |
| Apr 16 2024 | 8.41 | 0.00 | 0.00% | 8.53 | 8.53 | 8.41 | 6 |
| Apr 15 2024 | 8.41 | -0.09 | -1.06% | 8.45 | 8.45 | 8.41 | 2 |
| Apr 12 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0 |
| Apr 11 2024 | 8.50 | -0.06 | -0.70% | 8.50 | 8.50 | 8.50 | 1 |
| Apr 10 2024 | 8.56 | -0.33 | -3.71% | 8.56 | 8.56 | 8.56 | 1 |
| Apr 09 2024 | 8.89 | 0.34 | 3.98% | 8.89 | 8.89 | 8.89 | 1 |
| Apr 08 2024 | 8.55 | 0.00 | 0.00% | 8.55 | 8.55 | 8.55 | 0 |
| Apr 05 2024 | 8.55 | -0.07 | -0.81% | 8.55 | 8.55 | 8.55 | 2 |
| Apr 04 2024 | 8.62 | -0.47 | -5.17% | 8.70 | 8.71 | 8.62 | 1,382 |
| Apr 03 2024 | 9.09 | 0.00 | 0.00% | 9.09 | 9.09 | 9.09 | 0 |
| Apr 02 2024 | 9.09 | 0.00 | 0.00% | 9.09 | 9.09 | 9.09 | 0 |
| Apr 01 2024 | 9.09 | 0.24 | 2.71% | 9.09 | 9.09 | 9.09 | 850 |
| Mar 28 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 0 |
| Mar 27 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 0 |
| Mar 26 2024 | 8.85 | -0.05 | -0.56% | 8.85 | 8.85 | 8.85 | 1 |
| Mar 25 2024 | 8.90 | -0.05 | -0.56% | 8.90 | 8.90 | 8.90 | 1 |
| Mar 22 2024 | 8.95 | -0.05 | -0.56% | 9.00 | 9.00 | 8.95 | 2 |
| Mar 21 2024 | 9.00 | 0.89 | 10.97% | 9.00 | 9.00 | 8.87 | 1,014 |
| Mar 20 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.11 | 8.11 | 0 |
| Mar 19 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.11 | 8.11 | 0 |
| Mar 18 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.11 | 8.11 | 0 |
| Mar 15 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.11 | 8.11 | 0 |
| Mar 14 2024 | 8.11 | -0.19 | -2.29% | 8.25 | 8.29 | 8.11 | 15 |
| Mar 13 2024 | 8.30 | 0.05 | 0.61% | 8.30 | 8.30 | 8.30 | 1 |
| Mar 12 2024 | 8.25 | -0.18 | -2.14% | 8.37 | 8.37 | 8.25 | 8 |
| Mar 11 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0 |
| Mar 08 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0 |
| Mar 07 2024 | 8.43 | -0.05 | -0.59% | 8.45 | 8.45 | 8.43 | 2 |
| Mar 06 2024 | 8.48 | -0.09 | -1.05% | 8.53 | 8.56 | 8.48 | 14 |
| Mar 05 2024 | 8.57 | -0.13 | -1.49% | 8.71 | 8.71 | 8.57 | 10 |
| Mar 04 2024 | 8.70 | -0.19 | -2.14% | 8.80 | 8.80 | 8.70 | 11 |
