Canada Markets open in 1 hr 49 mins

Momentive Global Inc. (MNTV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.14+0.59 (+3.56%)
At close: 04:00PM EST
17.14 0.00 (0.00%)
After hours: 04:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
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, 202218.0818.4517.4117.7717.77908,300
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
Dec. 28, 202121.0321.3720.7821.1921.19619,300
Dec. 27, 202120.7421.2820.5421.0921.09796,500
Dec. 23, 202120.4020.8720.0720.7520.75478,100
Dec. 22, 202120.7920.7920.0420.3520.35621,000
Dec. 21, 202120.0920.3220.0120.2420.24817,200
Dec. 20, 202119.7620.2318.9519.9219.921,023,900
Dec. 17, 202119.3220.0418.8319.9819.983,891,700
Dec. 16, 202120.0120.3919.2719.4619.461,142,200
Dec. 15, 202119.8120.0219.3619.8419.841,312,800
Dec. 14, 202120.5920.5919.7719.8419.841,855,700
Dec. 13, 202121.0021.1720.5120.7820.781,995,700
Dec. 10, 202121.5221.8921.2021.4521.45960,400
Dec. 09, 202121.2121.6821.1621.4721.47801,400
Dec. 08, 202121.5322.3921.1921.4821.481,211,600
Dec. 07, 202121.9622.5621.5521.6021.604,446,300
Dec. 06, 202119.0819.3218.5919.2019.201,418,700
Dec. 03, 202119.8719.9218.7318.9118.911,561,900
Dec. 02, 202119.8720.4919.5319.9919.991,386,700
Dec. 01, 202121.4021.7019.8820.0220.021,977,800
Nov. 30, 202120.9521.8119.7620.4320.434,462,100
Nov. 29, 202120.8721.3020.7221.0921.09691,900
Nov. 26, 202120.7821.0020.5220.9020.90660,800
Nov. 24, 202120.2721.1020.2520.9820.98530,200
Nov. 23, 202121.3021.4720.2720.4920.491,436,800
Nov. 22, 202122.0622.2721.3421.4021.401,019,100
Nov. 19, 202122.4122.5822.0622.0922.09674,000
Nov. 18, 202122.7923.0522.1422.4822.48940,000
Nov. 17, 202122.7923.2722.6822.8522.85758,200
Nov. 16, 202123.2923.2922.6023.0723.071,142,800
Nov. 15, 202123.3323.4823.1123.4523.45536,100
Nov. 12, 202122.6623.3222.6523.2523.25900,100
Nov. 11, 202122.5223.0222.5022.6122.611,302,100
Nov. 10, 202122.2622.8421.9822.4822.481,666,700
Nov. 09, 202122.0522.6522.0522.2322.23630,200
Nov. 08, 202122.4622.6822.2322.3422.34985,400
Nov. 05, 202122.8222.9822.2322.3322.331,121,600
Nov. 04, 202122.7823.0022.7022.7022.70828,500
Nov. 03, 202123.0023.4622.3422.8122.811,575,800
Nov. 02, 202122.9523.2022.5123.0023.002,341,500
Nov. 01, 202122.9023.2422.5722.9022.901,793,600
Oct. 29, 202121.4523.6220.9022.9222.926,671,500
Oct. 28, 202124.5824.9724.5024.9224.92335,900
Oct. 27, 202124.7224.9124.2824.5624.56419,200
Oct. 26, 202124.9425.0024.2624.8624.86368,700
Oct. 25, 202124.3624.9324.2724.9024.90368,700
Oct. 22, 202124.7124.8124.3224.3724.37452,200
Oct. 21, 202124.2824.5724.0824.5424.54549,400
Oct. 20, 202124.3424.5224.2424.3024.30445,200
Oct. 19, 202124.5324.7324.2324.4024.40460,000
Oct. 18, 202124.6024.8024.2824.4024.40601,000
Oct. 15, 202124.6524.9724.1224.5924.59822,300
Oct. 14, 202124.3524.6224.2524.3224.32714,200
Oct. 13, 202123.8724.1323.7524.1024.10519,100
Oct. 12, 202124.0224.2423.7123.7623.76610,300
Oct. 11, 202123.3924.0223.1923.9523.951,067,100
Oct. 08, 202123.0223.8222.8023.7023.702,051,800
Oct. 07, 202120.8521.7820.7221.6221.621,156,400
Oct. 06, 202119.7121.2519.7020.6120.611,088,300
Oct. 05, 202119.8820.3219.8119.9119.91381,800
Oct. 04, 202119.7719.9719.2519.9119.91704,000
Oct. 01, 202119.6720.0619.2519.8619.86462,600
Sep. 30, 202119.6120.0519.5219.6019.601,430,100
Sep. 29, 202119.4419.5919.0519.5619.56338,300
Sep. 28, 202119.2119.6018.6019.3619.36822,300
Sep. 27, 202119.1419.8318.9219.6819.681,536,500
Sep. 24, 202119.1119.3518.8419.2619.26288,400
Sep. 23, 202119.1919.3318.9219.2119.21515,100
Sep. 22, 202118.8819.1518.7119.0619.06414,400
Sep. 21, 202118.8219.0218.6418.8418.84782,200
Sep. 20, 202118.8319.0518.3518.6818.68627,300
Sep. 17, 202119.7219.8118.9719.2219.221,337,400
Sep. 16, 202119.5619.8119.3419.7519.75402,500
Sep. 15, 202119.5219.5919.2819.4919.49497,900
Sep. 14, 202119.9020.1019.4719.5619.56408,100
Sep. 13, 202119.6019.8019.5619.7619.76402,200
Sep. 10, 202120.0920.1819.5519.6019.60459,500
Sep. 09, 202120.2420.3219.9020.0920.09460,000
Sep. 08, 202121.2921.2920.1320.2220.22404,000
Sep. 07, 202120.7821.3720.7821.2121.21750,700
Sep. 03, 202120.3220.8220.3220.7820.78911,300
Sep. 02, 202119.9520.4019.6120.2520.25762,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...