Canada Markets open in 5 hrs 14 mins

Momentive Global Inc. (MNTV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.99+0.19 (+2.16%)
At close: 04:00PM EDT
8.88 -0.10 (-1.06%)
After hours: 06:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 01, 20228.809.028.728.998.991,668,500
Jun 30, 20229.319.408.558.808.802,091,200
Jun 29, 20229.859.969.359.519.511,504,500
Jun 28, 202210.3310.449.889.909.901,344,300
Jun 27, 202210.5410.6010.0710.2610.262,087,100
Jun 24, 20229.7710.489.7710.4710.474,084,000
Jun 23, 20229.209.609.109.519.511,138,000
Jun 22, 20229.239.499.099.179.171,284,900
Jun 21, 20229.729.869.329.369.361,526,700
Jun 17, 20229.429.759.409.519.511,514,500
Jun 16, 20229.589.889.159.329.322,104,000
Jun 15, 20229.4910.069.369.939.932,667,300
Jun 14, 20229.699.869.359.399.391,661,900
Jun 13, 202210.2810.329.529.709.701,936,100
Jun 10, 202211.1911.3810.6610.6810.681,468,000
Jun 09, 202211.9611.9611.3011.5011.501,419,700
Jun 08, 202212.1912.4411.9712.0412.041,123,200
Jun 07, 202211.8212.4411.8112.3012.301,425,900
Jun 06, 202212.9213.4811.9812.0412.041,575,800
Jun 03, 202212.7212.8012.3912.7012.701,270,400
Jun 02, 202212.3113.0312.2112.9312.931,735,600
Jun 01, 202212.4412.8012.1412.3312.331,482,400
May 31, 202212.4912.5112.1112.1812.181,694,300
May 27, 202212.0012.5711.9212.5612.561,737,200
May 26, 202211.6912.0611.3611.9211.921,533,900
May 25, 202211.2111.7011.2111.6611.66911,000
May 24, 202211.8511.8911.1911.3011.301,502,700
May 23, 202212.0212.2611.6412.0912.091,345,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...