名前 | Montes Archimedes Acquisition Corp. Unit |
ティッカー | MAACU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.61 | 11.18 | 11.61 | 11.22 | 79800.0 | 11.22 |
2021-02-12 | 11.55 | 11.24 | 11.55 | 11.25 | 1800.0 | 11.25 |
2021-02-11 | 11.34 | 11.16 | 11.33 | 11.28 | 13200.0 | 11.28 |
2021-02-10 | 11.47 | 11.06 | 11.46 | 11.06 | 232100.0 | 11.06 |
2021-02-09 | 11.36 | 11.07 | 11.09 | 11.27 | 40400.0 | 11.27 |
2021-02-08 | 11.46 | 11.0 | 11.02 | 11.2 | 101600.0 | 11.2 |
2021-02-05 | 11.06 | 11.0 | 11.01 | 11.0 | 121000.0 | 11.0 |
2021-02-04 | 11.05 | 10.88 | 11.0 | 10.9 | 49600.0 | 10.9 |
2021-02-03 | 11.2 | 10.94 | 10.96 | 11.02 | 120300.0 | 11.02 |
2021-02-02 | 11.0 | 10.95 | 11.0 | 10.99 | 16300.0 | 10.99 |
2021-02-01 | 10.95 | 10.87 | 10.87 | 10.95 | 36600.0 | 10.95 |
2021-01-29 | 10.9 | 10.8 | 10.9 | 10.87 | 60800.0 | 10.87 |
2021-01-28 | 11.06 | 10.51 | 10.76 | 11.03 | 17100.0 | 11.03 |
2021-01-27 | 10.93 | 10.5 | 10.53 | 10.51 | 167600.0 | 10.51 |
2021-01-26 | 11.27 | 10.88 | 11.19 | 10.88 | 16200.0 | 10.88 |
2021-01-25 | 12.0 | 11.02 | 11.13 | 11.22 | 135400.0 | 11.22 |
2021-01-22 | 11.09 | 11.0 | 11.09 | 11.02 | 68200.0 | 11.02 |
2021-01-21 | 11.0 | 10.93 | 11.0 | 10.93 | 36000.0 | 10.93 |
2021-01-20 | 11.06 | 10.95 | 10.99 | 10.95 | 48000.0 | 10.95 |
2021-01-19 | 11.0 | 10.84 | 10.85 | 10.95 | 46200.0 | 10.95 |
2021-01-15 | 10.94 | 10.79 | 10.85 | 10.79 | 46400.0 | 10.79 |
2021-01-14 | 11.09 | 10.79 | 11.09 | 10.85 | 67500.0 | 10.85 |
2021-01-13 | 11.2 | 10.8 | 10.8 | 11.1 | 179600.0 | 11.1 |
2021-01-12 | 10.84 | 10.7 | 10.82 | 10.8 | 152900.0 | 10.8 |
2021-01-11 | 10.8 | 10.8 | 10.8 | 10.8 | 500.0 | 10.8 |
2021-01-08 | 10.93 | 10.8 | 10.91 | 10.8 | 3900.0 | 10.8 |
2021-01-07 | 10.8 | 10.73 | 10.73 | 10.8 | 300.0 | 10.8 |
2021-01-06 | 10.95 | 10.7 | 10.7 | 10.87 | 61600.0 | 10.87 |
2021-01-05 | 10.75 | 10.63 | 10.74 | 10.63 | 13300.0 | 10.63 |
2021-01-04 | 10.91 | 10.5 | 10.59 | 10.67 | 61900.0 | 10.67 |
2020-12-31 | 10.9 | 10.49 | 10.74 | 10.5 | 147500.0 | 10.5 |
2020-12-30 | 10.95 | 10.64 | 10.81 | 10.64 | 129800.0 | 10.64 |
2020-12-29 | 11.0 | 10.49 | 11.0 | 10.6 | 77200.0 | 10.6 |
2020-12-28 | 10.75 | 10.49 | 10.69 | 10.58 | 28400.0 | 10.58 |
2020-12-24 | 10.78 | 10.5 | 10.78 | 10.72 | 56700.0 | 10.72 |
2020-12-23 | 10.78 | 10.53 | 10.71 | 10.78 | 28000.0 | 10.78 |
2020-12-22 | 11.15 | 10.38 | 10.5 | 10.79 | 155100.0 | 10.79 |
2020-12-21 | 10.5 | 10.4 | 10.4 | 10.5 | 10100.0 | 10.5 |
2020-12-18 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 10.5 |
2020-12-17 | 10.51 | 10.5 | 10.51 | 10.5 | 16000.0 | 10.5 |
2020-12-16 | 10.6 | 10.5 | 10.53 | 10.6 | 63600.0 | 10.6 |
2020-12-15 | 10.55 | 10.37 | 10.42 | 10.55 | 694800.0 | 10.55 |
2020-12-14 | 10.5 | 10.22 | 10.22 | 10.38 | 255700.0 | 10.38 |
2020-12-11 | 10.23 | 10.19 | 10.2 | 10.23 | 275100.0 | 10.23 |
2020-12-10 | 10.23 | 10.16 | 10.16 | 10.17 | 469200.0 | 10.17 |
2020-12-09 | 10.29 | 10.17 | 10.19 | 10.18 | 67500.0 | 10.18 |
2020-12-08 | 10.26 | 10.15 | 10.15 | 10.26 | 1049200.0 | 10.26 |
2020-12-07 | 10.15 | 10.1 | 10.1 | 10.13 | 187400.0 | 10.13 |
2020-12-04 | 10.1 | 10.04 | 10.1 | 10.05 | 62300.0 | 10.05 |
2020-12-03 | 10.08 | 10.08 | 10.08 | 10.08 | 2000.0 | 10.08 |
2020-12-02 | 10.06 | 10.04 | 10.05 | 10.06 | 60000.0 | 10.06 |
2020-12-01 | 10.07 | 10.04 | 10.06 | 10.06 | 310600.0 | 10.06 |
2020-11-30 | 10.05 | 10.0 | 10.0 | 10.04 | 18800.0 | 10.04 |
2020-11-27 | 10.06 | 10.0 | 10.06 | 10.0 | 6500.0 | 10.0 |
2020-11-25 | 10.05 | 10.01 | 10.05 | 10.02 | 33000.0 | 10.02 |
2020-11-24 | 10.1 | 10.07 | 10.1 | 10.07 | 4500.0 | 10.07 |
2020-11-23 | 10.03 | 10.01 | 10.03 | 10.02 | 116600.0 | 10.02 |
2020-11-20 | 10.04 | 10.02 | 10.02 | 10.04 | 88900.0 | 10.04 |
2020-11-19 | 10.01 | 10.0 | 10.0 | 10.01 | 10000.0 | 10.01 |
2020-11-18 | 9.99 | 9.92 | 9.92 | 9.99 | 6200.0 | 9.99 |
2020-11-17 | 10.01 | 9.98 | 9.99 | 10.01 | 189700.0 | 10.01 |
2020-11-16 | 10.0 | 9.95 | 9.95 | 10.0 | 12400.0 | 10.0 |
2020-11-13 | 9.98 | 9.98 | 9.98 | 9.98 | 18200.0 | 9.98 |
2020-11-12 | 9.94 | 9.94 | 9.94 | 9.94 | 1800.0 | 9.94 |
2020-11-11 | 9.98 | 9.95 | 9.95 | 9.98 | 10100.0 | 9.98 |
2020-11-10 | 10.0 | 9.89 | 9.98 | 9.92 | 7000.0 | 9.92 |
2020-11-09 | 10.02 | 9.89 | 10.0 | 10.0 | 57600.0 | 10.0 |
2020-11-06 | 9.98 | 9.96 | 9.96 | 9.98 | 148900.0 | 9.98 |
2020-11-05 | 9.96 | 9.95 | 9.95 | 9.96 | 250200.0 | 9.96 |
2020-11-04 | 9.95 | 9.92 | 9.92 | 9.95 | 102200.0 | 9.95 |
2020-11-03 | 9.93 | 9.88 | 9.88 | 9.9 | 909700.0 | 9.9 |
2020-11-02 | 9.89 | 9.86 | 9.88 | 9.88 | 504600.0 | 9.88 |
2020-10-30 | 9.9 | 9.88 | 9.89 | 9.88 | 196800.0 | 9.88 |
2020-10-29 | 9.93 | 9.88 | 9.93 | 9.9 | 215200.0 | 9.9 |
2020-10-28 | 9.95 | 9.88 | 9.88 | 9.93 | 121200.0 | 9.93 |
2020-10-27 | 9.93 | 9.88 | 9.9 | 9.9 | 210300.0 | 9.9 |
2020-10-26 | 9.88 | 9.88 | 9.88 | 9.88 | 321200.0 | 9.88 |
2020-10-23 | 9.91 | 9.89 | 9.91 | 9.89 | 360200.0 | 9.89 |
2020-10-22 | 9.9 | 9.88 | 9.9 | 9.9 | 430200.0 | 9.9 |
2020-10-21 | 9.92 | 9.89 | 9.92 | 9.91 | 101600.0 | 9.91 |
2020-10-20 | 9.92 | 9.89 | 9.92 | 9.89 | 154600.0 | 9.89 |
2020-10-19 | 9.94 | 9.89 | 9.9 | 9.92 | 1105100.0 | 9.92 |
2020-10-16 | 9.91 | 9.87 | 9.87 | 9.91 | 220200.0 | 9.91 |
2020-10-15 | 9.9 | 9.87 | 9.88 | 9.88 | 346400.0 | 9.88 |
2020-10-14 | 9.9 | 9.88 | 9.88 | 9.88 | 132700.0 | 9.88 |
2020-10-13 | 9.89 | 9.87 | 9.88 | 9.89 | 720500.0 | 9.89 |
2020-10-12 | 9.9 | 9.87 | 9.87 | 9.88 | 509900.0 | 9.88 |
2020-10-09 | 9.89 | 9.85 | 9.89 | 9.86 | 878900.0 | 9.86 |
2020-10-08 | 9.89 | 9.84 | 9.85 | 9.85 | 584600.0 | 9.85 |
2020-10-07 | 9.89 | 9.84 | 9.85 | 9.84 | 9115500.0 | 9.84 |