|
|
Closing price on 12/9/2021
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
5,700 |
| Split-adjusted Price |
8.28 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
5,700
|
|
|
12/8/2021
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
8.28
|
18,200
|
|
|
12/7/2021
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.83
|
8.51
|
3,600
|
|
|
12/6/2021
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.98
|
8.59
|
6,100
|
|
|
12/3/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.09
|
8.67
|
9,200
|
|
|
12/2/2021
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.02
|
8.75
|
24,400
|
|
|
12/1/2021
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
8.83
|
10,900
|
|
|
11/30/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.11
|
8.75
|
30,300
|
|
|
11/29/2021
|
-1.00 / -8.26%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.23
|
8.75
|
12,200
|
|
|
11/26/2021
|
-0.30 / -2.42%
|
12.50
|
12.50
|
11.60
|
12.10
|
11.99
|
9.54
|
13,600
|
|
|
11/25/2021
|
+0.60 / +5.08%
|
11.90
|
12.50
|
11.50
|
12.40
|
12.41
|
9.78
|
23,700
|
|
|
11/24/2021
|
+0.30 / +2.61%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.55
|
9.30
|
23,900
|
|
|
11/23/2021
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.37
|
9.07
|
19,700
|
|
|
11/22/2021
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.00
|
11.90
|
11.30
|
9.38
|
26,900
|
|
|
11/19/2021
|
+0.30 / +2.68%
|
11.30
|
12.00
|
10.80
|
11.50
|
11.20
|
9.07
|
24,100
|
|
|
11/18/2021
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.10
|
11.20
|
10.92
|
8.83
|
15,200
|
|
|
11/17/2021
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.04
|
8.75
|
11,500
|
|
|
11/16/2021
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
8.67
|
1,900
|
|
|
11/15/2021
|
-0.40 / -3.39%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.67
|
8.99
|
5,400
|
|
|
11/12/2021
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.34
|
9.30
|
6,700
|
|
|
11/11/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.91
|
1,500
|
|
|
11/10/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
8.91
|
1,600
|
|
|
11/9/2021
|
+0.10 / +0.89%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.28
|
8.91
|
17,901
|
|
|
11/8/2021
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.15
|
8.83
|
16,500
|
|
|
11/5/2021
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.98
|
8.67
|
6,100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.94
|
8.51
|
14,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|