KMTUF(KMTUF)
KMTUF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $40.43 | $40.43 | $38.53 | $38.53 | 682 |
| 7/17/2026 | $38.40 | $40.36 | $37.39 | $40.36 | 1,200 |
| 7/16/2026 | $38.38 | $41.38 | $38.38 | $40.74 | 20,100 |
| 7/15/2026 | $39.59 | $41.02 | $39.59 | $41.02 | 1,514 |
| 7/14/2026 | $39.55 | $41.99 | $38.37 | $41.99 | 2,000 |
| 7/13/2026 | $38.60 | $40.99 | $38.59 | $38.63 | 2,500 |
| 7/10/2026 | $38.60 | $40.96 | $38.13 | $38.13 | 1,708 |
| 7/9/2026 | $38.36 | $40.76 | $37.17 | $38.38 | 52,300 |
| 7/8/2026 | $38.69 | $41.49 | $38.69 | $39.64 | 31,100 |
| 7/7/2026 | $40.20 | $42.70 | $40.20 | $42.70 | 1,000 |
| 7/6/2026 | $40.42 | $42.88 | $40.42 | $41.68 | 2,300 |
| 7/2/2026 | $38.80 | $41.27 | $38.25 | $38.25 | 4,622 |
| 7/1/2026 | $39.11 | $40.22 | $38.50 | $38.50 | 7,500 |
| 6/30/2026 | $37.44 | $39.30 | $37.44 | $39.25 | 8,619 |
| 6/29/2026 | $37.91 | $41.78 | $37.63 | $38.65 | 1,844 |
| 6/26/2026 | $36.65 | $40.55 | $36.65 | $38.16 | 54,541 |
| 6/25/2026 | $37.51 | $39.71 | $37.49 | $39.64 | 3,100 |
| 6/24/2026 | $40.18 | $41.45 | $38.00 | $40.82 | 2,222 |
| 6/23/2026 | $41.93 | $41.93 | $39.69 | $41.61 | 177,200 |
| 6/22/2026 | $41.00 | $43.00 | $38.42 | $41.92 | 3,500 |
| 6/18/2026 | $40.33 | $40.33 | $40.33 | $40.33 | 700 |
| 6/17/2026 | $42.80 | $42.80 | $42.80 | $42.80 | 100 |
| 6/16/2026 | $42.80 | $42.80 | $42.80 | $42.80 | 900 |
| 6/15/2026 | $45.38 | $45.38 | $42.58 | $43.10 | 2,600 |
| 6/12/2026 | $40.00 | $42.58 | $40.00 | $42.58 | 20,400 |
| 6/11/2026 | $38.90 | $41.31 | $38.90 | $39.30 | 1,240 |
| 6/10/2026 | $39.84 | $39.84 | $39.84 | $39.84 | 5,535 |
| 6/9/2026 | $40.55 | $42.79 | $40.55 | $41.39 | 800 |
| 6/8/2026 | $42.70 | $42.70 | $40.37 | $40.37 | 11,727 |
| 6/5/2026 | $39.92 | $39.92 | $39.92 | $39.92 | 630 |
| 6/4/2026 | $44.53 | $44.53 | $44.52 | $44.52 | 8,205 |
| 6/3/2026 | $43.14 | $43.16 | $43.13 | $43.16 | 1,700 |
| 6/2/2026 | $43.44 | $43.44 | $38.68 | $41.95 | 1,307 |
| 6/1/2026 | $40.45 | $41.68 | $39.31 | $41.68 | 1,517 |
| 5/29/2026 | $39.99 | $39.99 | $39.99 | $39.99 | 729 |
| 5/28/2026 | $39.44 | $39.48 | $38.40 | $38.40 | 12,300 |
| 5/27/2026 | $38.24 | $42.23 | $38.24 | $42.23 | 1,000 |
| 5/26/2026 | $42.42 | $42.42 | $39.94 | $40.91 | 1,800 |
| 5/22/2026 | $39.34 | $40.41 | $37.98 | $37.98 | 2,145 |
| 5/21/2026 | $37.48 | $39.90 | $37.48 | $39.90 | 130,027 |
| 5/20/2026 | $41.63 | $41.63 | $37.43 | $41.26 | 3,100 |
| 5/19/2026 | $40.00 | $42.22 | $40.00 | $42.22 | 639 |
| 5/18/2026 | $41.70 | $41.70 | $40.57 | $40.57 | 746 |
| 5/15/2026 | $42.54 | $43.39 | $40.85 | $43.39 | 8,500 |
| 5/14/2026 | $43.11 | $43.11 | $41.01 | $43.02 | 3,217 |
| 5/13/2026 | $41.10 | $43.29 | $41.10 | $43.29 | 9,621 |
| 5/12/2026 | $43.44 | $43.44 | $40.46 | $42.30 | 2,500 |
| 5/11/2026 | $44.81 | $44.81 | $42.57 | $42.57 | 5,000 |
| 5/8/2026 | $41.18 | $43.94 | $41.18 | $42.65 | 4,233 |
| 5/7/2026 | $43.32 | $43.35 | $42.00 | $43.16 | 3,739 |
| 5/6/2026 | $41.61 | $44.03 | $41.61 | $41.62 | 2,200 |
| 5/5/2026 | $42.21 | $42.86 | $40.95 | $40.95 | 1,000 |
| 5/4/2026 | $43.14 | $43.14 | $40.99 | $42.98 | 3,608 |
| 5/1/2026 | $42.98 | $43.03 | $42.83 | $42.83 | 1,100 |
| 4/30/2026 | $41.31 | $42.72 | $41.31 | $42.72 | 5,516 |
| 4/29/2026 | $44.94 | $44.94 | $40.81 | $41.44 | 2,235 |
| 4/28/2026 | $43.76 | $43.76 | $41.41 | $43.76 | 1,000 |
| 4/27/2026 | $45.20 | $45.20 | $42.79 | $45.13 | 18,200 |
| 4/24/2026 | $41.06 | $42.24 | $41.06 | $42.24 | 2,100 |
| 4/23/2026 | $44.80 | $45.43 | $41.75 | $45.43 | 1,231 |
| 4/22/2026 | $41.83 | $44.29 | $41.83 | $44.25 | 1,103 |
| 4/21/2026 | $42.53 | $42.53 | $42.53 | $42.53 | 1,200 |