名前 | Montes Archimedes Acquisition Corp. Class A Common Stock |
ティッカー | MAAC |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.5 | 10.34 | 10.46 | 10.39 | 187500.0 | 10.39 |
2021-02-12 | 10.46 | 10.37 | 10.38 | 10.44 | 139300.0 | 10.44 |
2021-02-11 | 10.5 | 10.36 | 10.43 | 10.45 | 188900.0 | 10.45 |
2021-02-10 | 10.49 | 10.21 | 10.46 | 10.35 | 166100.0 | 10.35 |
2021-02-09 | 10.39 | 10.3 | 10.35 | 10.38 | 41900.0 | 10.38 |
2021-02-08 | 10.39 | 10.22 | 10.3 | 10.3 | 126800.0 | 10.3 |
2021-02-05 | 10.49 | 10.25 | 10.46 | 10.32 | 177300.0 | 10.32 |
2021-02-04 | 10.52 | 10.27 | 10.52 | 10.35 | 78100.0 | 10.35 |
2021-02-03 | 10.58 | 10.36 | 10.43 | 10.4 | 54400.0 | 10.4 |
2021-02-02 | 10.4 | 10.32 | 10.4 | 10.4 | 60300.0 | 10.4 |
2021-02-01 | 10.5 | 10.28 | 10.35 | 10.32 | 72100.0 | 10.32 |
2021-01-29 | 10.46 | 10.24 | 10.33 | 10.32 | 76000.0 | 10.32 |
2021-01-28 | 10.47 | 10.2 | 10.27 | 10.34 | 51400.0 | 10.34 |
2021-01-27 | 10.32 | 10.15 | 10.29 | 10.23 | 327700.0 | 10.23 |
2021-01-26 | 10.47 | 10.27 | 10.4 | 10.34 | 103300.0 | 10.34 |
2021-01-25 | 10.87 | 10.4 | 10.55 | 10.44 | 506300.0 | 10.44 |
2021-01-22 | 10.4 | 10.22 | 10.37 | 10.4 | 180900.0 | 10.4 |
2021-01-21 | 10.47 | 10.31 | 10.44 | 10.36 | 137600.0 | 10.36 |
2021-01-20 | 10.44 | 10.29 | 10.33 | 10.34 | 256400.0 | 10.34 |
2021-01-19 | 10.34 | 10.25 | 10.3 | 10.32 | 461500.0 | 10.32 |
2021-01-15 | 10.34 | 10.2 | 10.3 | 10.24 | 215600.0 | 10.24 |
2021-01-14 | 10.5 | 10.2 | 10.5 | 10.28 | 420500.0 | 10.28 |
2021-01-13 | 10.72 | 10.3 | 10.32 | 10.47 | 635600.0 | 10.47 |
2021-01-12 | 10.3 | 10.15 | 10.21 | 10.28 | 188500.0 | 10.28 |
2021-01-11 | 10.29 | 10.04 | 10.2 | 10.27 | 35100.0 | 10.27 |
2021-01-08 | 10.2 | 10.06 | 10.06 | 10.18 | 127600.0 | 10.18 |
2021-01-07 | 10.11 | 10.01 | 10.11 | 10.05 | 380400.0 | 10.05 |
2021-01-06 | 10.18 | 10.05 | 10.15 | 10.1 | 41200.0 | 10.1 |
2021-01-05 | 10.27 | 10.0 | 10.17 | 10.13 | 441800.0 | 10.13 |
2021-01-04 | 10.28 | 10.1 | 10.18 | 10.17 | 322700.0 | 10.17 |
2020-12-31 | 10.3 | 10.14 | 10.2 | 10.17 | 80300.0 | 10.17 |
2020-12-30 | 10.43 | 10.13 | 10.13 | 10.14 | 268400.0 | 10.14 |
2020-12-29 | 10.25 | 10.09 | 10.2 | 10.25 | 64900.0 | 10.25 |
2020-12-28 | 10.4 | 10.05 | 10.38 | 10.2 | 122500.0 | 10.2 |
2020-12-24 | 10.28 | 10.0 | 10.1 | 10.1 | 41200.0 | 10.1 |
2020-12-23 | 10.12 | 10.0 | 10.1 | 10.05 | 17000.0 | 10.05 |
2020-12-22 | 10.06 | 10.0 | 10.05 | 10.05 | 69800.0 | 10.05 |
2020-12-21 | 10.11 | 9.99 | 9.99 | 10.0 | 81200.0 | 10.0 |
2020-12-18 | 10.09 | 10.0 | 10.09 | 10.0 | 3300.0 | 10.0 |
2020-12-17 | 10.02 | 10.0 | 10.01 | 10.0 | 238900.0 | 10.0 |
2020-12-16 | 10.1 | 9.9 | 9.92 | 10.0 | 265900.0 | 10.0 |
2020-12-15 | 10.08 | 9.9 | 10.0 | 10.02 | 129200.0 | 10.02 |
2020-12-14 | 10.06 | 9.86 | 10.0 | 10.0 | 31300.0 | 10.0 |
2020-12-11 | 9.92 | 9.85 | 9.88 | 9.92 | 24800.0 | 9.92 |
2020-12-10 | 10.1 | 9.75 | 10.1 | 9.9 | 40200.0 | 9.9 |
2020-12-09 | 10.01 | 9.96 | 10.01 | 9.96 | 1300.0 | 9.96 |
2020-12-08 | 10.5 | 10.22 | 10.5 | 10.4 | 1800.0 | 10.4 |