Nocturne Acquisition Corporation (MBTC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| May 02, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| May 01, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 30, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 29, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 26, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 25, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 24, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 23, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 22, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 19, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 18, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 17, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 16, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 15, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 11, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 10, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 09, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 08, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 05, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 04, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 03, 2024 | 11.44 | 11.73 | 11.44 | 11.66 | 11.66 | 141,136 |
| Apr 02, 2024 | 11.70 | 11.72 | 11.70 | 11.72 | 11.72 | 2,368 |
| Apr 01, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Mar 28, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 447 |
| Mar 27, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 255 |
| Mar 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 691 |
| Mar 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 20, 2024 | 11.63 | 11.63 | 11.60 | 11.60 | 11.60 | 1,771 |
| Mar 19, 2024 | 11.87 | 13.98 | 11.00 | 11.62 | 11.62 | 28,099 |
| Mar 18, 2024 | 10.70 | 10.70 | 9.75 | 9.95 | 9.95 | 1,663 |
| Mar 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Mar 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,502 |
| Mar 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 11, 2024 | 11.79 | 12.00 | 11.75 | 12.00 | 12.00 | 2,275 |
| Mar 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 07, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 06, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 05, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 01, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 28, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 211 |
| Feb 22, 2024 | 10.50 | 10.99 | 10.00 | 10.99 | 10.99 | 1,516 |
| Feb 21, 2024 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | 1,391 |
| Feb 20, 2024 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | 1,222 |
| Feb 16, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 15, 2024 | 11.73 | 12.02 | 11.55 | 12.02 | 12.02 | 766 |
| Feb 14, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 300 |
| Feb 13, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 931 |
| Feb 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 09, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 08, 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 951 |
| Feb 07, 2024 | 11.04 | 11.30 | 11.04 | 11.30 | 11.30 | 763 |
| Feb 06, 2024 | 11.75 | 11.75 | 10.85 | 11.00 | 11.00 | 1,080 |
| Feb 05, 2024 | 11.50 | 12.52 | 11.50 | 12.15 | 12.15 | 3,300 |
| Feb 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 01, 2024 | 11.34 | 11.35 | 11.00 | 11.00 | 11.00 | 1,360 |
| Jan 31, 2024 | 11.99 | 11.99 | 11.76 | 11.77 | 11.77 | 2,732 |
| Jan 30, 2024 | 11.19 | 12.50 | 11.19 | 11.72 | 11.72 | 17,597 |
| Jan 29, 2024 | 9.49 | 9.49 | 9.45 | 9.49 | 9.49 | 1,201 |
| Jan 26, 2024 | 9.83 | 10.81 | 9.83 | 10.00 | 10.00 | 1,361 |
| Jan 25, 2024 | 10.26 | 10.90 | 9.80 | 10.90 | 10.90 | 4,050 |
| Jan 24, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,258 |
| Jan 23, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jan 22, 2024 | 11.75 | 11.75 | 11.71 | 11.71 | 11.71 | 1,305 |
| Jan 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,247 |
| Jan 18, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 325 |
| Jan 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 182 |
| Jan 16, 2024 | 11.70 | 11.70 | 11.68 | 11.69 | 11.69 | 2,357 |
| Jan 12, 2024 | 11.68 | 11.75 | 11.68 | 11.74 | 11.74 | 1,653 |
| Jan 11, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 101 |
| Jan 10, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 756 |
| Jan 09, 2024 | 11.70 | 11.75 | 11.70 | 11.72 | 11.72 | 400 |
| Jan 08, 2024 | 11.69 | 11.90 | 11.69 | 11.73 | 11.73 | 1,307 |
| Jan 05, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 502 |
| Jan 04, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 102 |
| Jan 03, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 102 |
| Jan 02, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 4,207 |
| Dec 29, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100,569 |
| Dec 28, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 27, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 26, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 22, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 21, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 166 |
| Dec 20, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 329 |
| Dec 19, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Dec 18, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Dec 15, 2023 | 11.64 | 11.75 | 11.64 | 11.75 | 11.75 | 1,920 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.