KMTSKMTS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.76 | $25.53 | $24.29 | $25.00 | 314,708 |
| 1/30/2026 | $24.47 | $25.65 | $24.03 | $24.67 | 253,335 |
| 1/29/2026 | $25.34 | $25.50 | $23.99 | $24.83 | 168,800 |
| 1/28/2026 | $25.72 | $26.07 | $24.95 | $25.21 | 226,048 |
| 1/27/2026 | $24.96 | $26.00 | $24.64 | $25.86 | 241,600 |
| 1/26/2026 | $24.61 | $25.04 | $23.87 | $24.82 | 149,900 |
| 1/23/2026 | $24.68 | $25.02 | $23.95 | $24.60 | 172,635 |
| 1/22/2026 | $23.62 | $24.99 | $23.61 | $24.71 | 241,142 |
| 1/21/2026 | $23.28 | $24.08 | $22.68 | $23.60 | 209,400 |
| 1/20/2026 | $22.10 | $23.23 | $22.10 | $23.00 | 151,842 |
| 1/16/2026 | $22.54 | $23.16 | $22.16 | $22.85 | 298,822 |
| 1/15/2026 | $22.28 | $23.14 | $22.28 | $22.98 | 196,145 |
| 1/14/2026 | $22.36 | $22.51 | $21.37 | $22.32 | 214,146 |
| 1/13/2026 | $23.49 | $23.91 | $21.62 | $22.04 | 427,200 |
| 1/12/2026 | $24.20 | $24.39 | $22.97 | $23.41 | 375,307 |
| 1/9/2026 | $26.82 | $27.55 | $24.03 | $24.43 | 283,623 |
| 1/8/2026 | $26.42 | $27.20 | $26.00 | $26.65 | 171,600 |
| 1/7/2026 | $25.66 | $26.95 | $25.30 | $26.61 | 144,909 |
| 1/6/2026 | $24.46 | $25.62 | $23.87 | $25.54 | 324,420 |
| 1/5/2026 | $24.34 | $25.14 | $24.27 | $24.42 | 312,342 |
| 1/2/2026 | $26.43 | $27.07 | $24.01 | $24.39 | 462,500 |
| 12/31/2025 | $27.02 | $27.61 | $26.27 | $26.52 | 489,936 |
| 12/30/2025 | $26.46 | $27.00 | $26.10 | $26.97 | 178,300 |
| 12/29/2025 | $26.76 | $27.04 | $26.36 | $26.43 | 188,100 |
| 12/26/2025 | $27.44 | $27.49 | $26.63 | $27.13 | 111,200 |
| 12/24/2025 | $27.65 | $27.96 | $26.90 | $27.52 | 91,100 |
| 12/23/2025 | $27.97 | $28.40 | $27.14 | $27.55 | 261,500 |
| 12/22/2025 | $27.38 | $28.84 | $26.72 | $28.01 | 344,100 |
| 12/19/2025 | $27.17 | $27.83 | $26.67 | $27.32 | 1.14M |
| 12/18/2025 | $27.15 | $27.98 | $26.88 | $27.15 | 293,100 |
| 12/17/2025 | $26.98 | $27.63 | $26.41 | $26.82 | 289,500 |
| 12/16/2025 | $26.42 | $27.61 | $26.08 | $27.00 | 463,000 |
| 12/15/2025 | $26.15 | $27.33 | $25.63 | $26.48 | 371,600 |
| 12/12/2025 | $26.45 | $27.18 | $24.32 | $26.17 | 414,615 |
| 12/11/2025 | $24.63 | $25.53 | $24.52 | $24.91 | 345,900 |
| 12/10/2025 | $24.52 | $25.19 | $23.46 | $24.52 | 300,000 |
| 12/9/2025 | $24.46 | $25.17 | $23.82 | $24.74 | 375,805 |
| 12/8/2025 | $24.03 | $24.93 | $23.50 | $24.53 | 299,037 |
| 12/5/2025 | $24.44 | $24.71 | $23.91 | $24.07 | 171,437 |
| 12/4/2025 | $25.51 | $26.03 | $24.33 | $24.50 | 403,500 |
| 12/3/2025 | $24.71 | $26.99 | $23.97 | $25.82 | 2.40M |
| 12/2/2025 | $26.23 | $26.23 | $22.37 | $23.01 | 459,200 |
| 12/1/2025 | $24.85 | $25.17 | $23.17 | $24.69 | 362,518 |
| 11/28/2025 | $26.90 | $27.97 | $26.70 | $26.98 | 85,500 |
| 11/26/2025 | $27.11 | $28.00 | $26.57 | $27.00 | 262,100 |
| 11/25/2025 | $27.28 | $27.95 | $26.44 | $27.15 | 269,800 |
| 11/24/2025 | $26.49 | $28.35 | $25.75 | $27.20 | 611,900 |
| 11/21/2025 | $24.79 | $26.35 | $23.16 | $26.09 | 222,800 |
| 11/20/2025 | $26.56 | $26.98 | $24.95 | $24.99 | 145,500 |
| 11/19/2025 | $25.74 | $26.38 | $25.46 | $25.83 | 98,200 |
| 11/18/2025 | $25.44 | $26.67 | $25.44 | $25.65 | 142,300 |
| 11/17/2025 | $24.97 | $25.62 | $24.37 | $25.10 | 235,300 |
| 11/14/2025 | $24.20 | $25.57 | $23.20 | $25.02 | 275,700 |
| 11/13/2025 | $26.52 | $26.99 | $24.89 | $24.91 | 208,200 |
| 11/12/2025 | $27.53 | $28.06 | $26.72 | $26.79 | 180,700 |
| 11/11/2025 | $26.32 | $28.00 | $26.30 | $27.56 | 244,900 |
| 11/10/2025 | $26.49 | $27.90 | $25.91 | $26.42 | 187,000 |
| 11/7/2025 | $25.93 | $27.00 | $24.91 | $26.22 | 202,200 |
| 11/6/2025 | $26.72 | $26.72 | $25.61 | $26.10 | 233,300 |
| 11/5/2025 | $26.50 | $27.00 | $25.93 | $26.50 | 458,800 |
| 11/4/2025 | $26.00 | $26.90 | $25.51 | $26.65 | 313,100 |