Canada markets closed

Momentive Global Inc. (MNTV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.95+0.27 (+2.31%)
At close: 04:00PM EDT
11.95 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202211.8412.0011.5211.9511.951,619,000
May 19, 202211.0911.8811.0911.6811.681,492,200
May 18, 202211.9312.0311.2811.4011.401,005,000
May 17, 202212.3712.3711.5612.2112.212,626,600
May 16, 202212.2112.7112.0512.0912.091,346,500
May 13, 202211.6712.5611.6712.3612.362,542,400
May 12, 202210.9611.6510.8911.5311.532,753,300
May 11, 202211.3412.2811.1111.1611.162,251,400
May 10, 202212.3912.8011.7012.0112.013,309,300
May 09, 202214.0114.1712.2612.3212.323,049,900
May 06, 202214.8614.9814.2514.3314.331,889,300
May 05, 202215.6015.7014.7715.0615.063,735,400
May 04, 202214.6514.7013.9714.3314.332,622,800
May 03, 202215.6115.8614.6214.6514.652,545,200
May 02, 202215.5115.8515.3015.5515.551,985,400
Apr 29, 202215.8616.4815.6415.8215.821,257,200
Apr 28, 202216.3416.4015.7516.3016.301,290,000
Apr 27, 202216.4216.6815.8616.0316.031,423,900
Apr 26, 202217.4317.5516.5716.5816.581,850,700
Apr 25, 202217.4117.7617.2717.6317.63928,600
Apr 22, 202217.6617.8717.0717.4017.401,415,500
Apr 21, 202218.1418.3517.4717.6417.64952,000
Apr 20, 202218.2918.4817.6918.0018.002,100,400
Apr 19, 202217.7718.4017.7718.3418.341,563,100
Apr 18, 202218.0918.0917.4317.9017.901,625,800
Apr 14, 202218.0018.0417.7118.0018.002,250,600
Apr 13, 202217.4618.0217.4217.9517.951,662,100
Apr 12, 202217.4717.7617.3617.5017.501,571,000
Apr 11, 202216.5917.4916.4217.2917.293,252,400
Apr 08, 202216.4116.8516.4116.5916.59767,900
Apr 07, 202216.7517.1816.4816.8216.82995,100
Apr 06, 202216.9217.0716.4316.8416.841,732,900
Apr 05, 202216.7517.5616.7517.1617.161,396,700
Apr 04, 202216.8217.7616.7617.5317.533,163,200
Apr 01, 202216.2817.0316.2816.8616.861,272,700
Mar 31, 202216.8516.8516.2316.2616.26875,400
Mar 30, 202217.0817.2416.7316.7916.79898,200
Mar 29, 202217.1317.5216.9617.2417.24709,200
Mar 28, 202216.7016.9816.2616.9616.96744,600
Mar 25, 202217.0717.0716.4816.7116.711,117,700
Mar 24, 202216.5117.0516.3116.9816.981,535,800
Mar 23, 202216.7716.8616.4016.5016.501,135,800
Mar 22, 202216.1617.2216.1217.0117.013,209,200
Mar 21, 202215.8116.2915.8016.1916.192,879,400
Mar 18, 202215.5716.0815.5115.8715.871,772,500
Mar 17, 202215.0515.6515.0515.6215.621,641,900
Mar 16, 202214.8515.5014.6415.1915.191,892,300
Mar 15, 202214.5414.8414.3414.6914.691,433,000
Mar 14, 202214.7414.8514.1714.4614.461,523,000
Mar 11, 202215.1715.2314.6714.7114.711,101,200
Mar 10, 202215.1315.2514.6215.0815.081,112,200
Mar 09, 202214.4815.6414.0815.3815.383,248,500
Mar 08, 202213.8214.3013.5014.1014.102,526,700
Mar 07, 202215.0115.0913.8613.9213.922,737,700
Mar 04, 202215.3715.5314.9515.0015.002,117,600
Mar 03, 202215.4015.9815.1115.5315.532,395,000
Mar 02, 202215.7015.9815.4515.7515.753,562,900
Mar 01, 202215.6016.2015.5515.6915.693,621,200
Feb 28, 202216.1016.2515.2415.7215.726,839,000
Feb 25, 202216.0016.4515.4016.4016.402,072,800
Feb 24, 202215.0715.8514.9415.7515.752,119,500
Feb 23, 202215.5915.7215.1815.2415.242,408,100
Feb 22, 202215.8616.0915.5015.5415.542,479,000
Feb 18, 202216.1016.2915.8015.9715.976,568,500
Feb 17, 202215.8316.3615.8316.1716.171,933,700
Feb 16, 202215.8316.3915.3616.1916.193,647,300
Feb 15, 202216.4116.5815.8415.9915.995,585,600
Feb 14, 202216.0316.5716.0016.2016.205,098,900
Feb 11, 202217.1017.8215.6716.0316.0310,760,600
Feb 10, 202216.3017.2815.7716.2216.222,693,500
Feb 09, 202216.9717.0116.5116.6416.641,181,200
Feb 08, 202216.8417.0216.5916.7616.76727,500
Feb 07, 202217.0817.7616.6416.8916.89521,000
Feb 04, 202216.8117.4216.3317.0517.05660,400
Feb 03, 202217.1517.5916.6516.9016.901,294,100
Feb 02, 202217.5017.8317.0517.5817.58825,700
Feb 01, 202217.1617.8017.0917.4817.48785,700
Jan 31, 202216.9817.5016.7517.1317.131,096,300
Jan 28, 202216.9217.0216.3816.9616.961,298,400
Jan 27, 202217.5617.6016.7616.7916.791,430,400
Jan 26, 202217.2517.2616.7017.0217.022,742,300
Jan 25, 202216.8917.2716.4216.9316.93689,000
Jan 24, 202216.2317.1915.8617.1417.142,109,300
Jan 21, 202216.4816.8516.1916.5516.55699,000
Jan 20, 202216.8717.1516.5116.6716.67874,700
Jan 19, 202217.3417.6216.6216.6616.66532,100
Jan 18, 202217.5317.5316.8717.2717.271,045,000
Jan 14, 202218.0818.4517.4117.7717.77951,500
Jan 13, 202218.9519.1818.1318.2118.21433,300
Jan 12, 202219.5719.6118.6918.7918.79385,800
Jan 11, 202219.1219.5018.8519.3719.37607,000
Jan 10, 202219.6019.6018.8019.0419.041,167,600
Jan 07, 202219.6320.0218.6319.8819.88907,500
Jan 06, 202219.7920.2519.5719.6219.62649,200
Jan 05, 202220.3920.7219.8119.9519.951,044,900
Jan 04, 202221.1721.2120.2020.4620.46576,000
Jan 03, 202221.2921.9820.8921.2421.241,042,400
Dec 31, 202121.3521.6521.1321.1521.15350,600
Dec 30, 202121.3921.8621.2821.5921.59926,800
Dec 29, 202121.1521.3520.8521.3421.34384,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...