|
|
Closing price on 11/3/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
11,142 |
| Split-adjusted Price |
8.51 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.99
|
8.51
|
11,142
|
|
|
11/2/2021
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.77
|
8.67
|
20,800
|
|
|
11/1/2021
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.27
|
8.12
|
22,300
|
|
|
10/29/2021
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.85
|
7.88
|
13,000
|
|
|
10/28/2021
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.80
|
9.80
|
10.05
|
7.73
|
19,200
|
|
|
10/27/2021
|
+0.50 / +5.21%
|
9.50
|
10.20
|
9.50
|
10.10
|
9.67
|
7.96
|
24,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.57
|
1,100
|
|
|
10/25/2021
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.58
|
7.57
|
12,000
|
|
|
10/22/2021
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.81
|
7.80
|
5,300
|
|
|
10/21/2021
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
7.96
|
5,100
|
|
|
10/20/2021
|
-0.70 / -6.48%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.17
|
7.96
|
17,600
|
|
|
10/19/2021
|
+0.90 / +9.09%
|
9.80
|
10.80
|
9.60
|
10.80
|
10.04
|
8.51
|
24,700
|
|
|
10/18/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.82
|
7.80
|
11,400
|
|
|
10/15/2021
|
+0.30 / +3.13%
|
9.60
|
10.50
|
9.60
|
9.90
|
9.86
|
7.80
|
21,200
|
|
|
10/14/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.21
|
7.57
|
6,300
|
|
|
10/13/2021
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.55
|
7.57
|
4,400
|
|
|
10/12/2021
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
7.49
|
5,100
|
|
|
10/11/2021
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.59
|
7.57
|
7,300
|
|
|
10/8/2021
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.39
|
7.41
|
4,900
|
|
|
10/7/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.19
|
7.57
|
25,900
|
|
|
10/6/2021
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.72
|
7.65
|
7,100
|
|
|
10/5/2021
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.58
|
7.65
|
2,400
|
|
|
10/4/2021
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.67
|
7.80
|
15,100
|
|
|
10/1/2021
|
+0.30 / +3.26%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.54
|
7.49
|
19,600
|
|
|
9/30/2021
|
-0.10 / -1.08%
|
9.30
|
9.80
|
9.10
|
9.20
|
9.25
|
7.25
|
5,300
|
|
|
9/29/2021
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.33
|
8,000
|
|
|
9/28/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
7.25
|
500
|
|
|
9/27/2021
|
-0.70 / -7.07%
|
9.70
|
9.90
|
9.20
|
9.20
|
9.47
|
7.25
|
3,800
|
|
|
9/24/2021
|
-0.10 / -1.00%
|
10.40
|
10.50
|
9.90
|
9.90
|
10.00
|
7.80
|
4,000
|
|
|
9/23/2021
|
+0.20 / +2.04%
|
10.00
|
10.50
|
9.90
|
10.00
|
10.00
|
7.88
|
14,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|