Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,251.73 -12.80 (-0.39%) Nikkei
38,366.26 +163.89 (+0.43%) Hang Seng
18,407.28 +93.42 (+0.51%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,562.73 -1,175.01 (-1.87%) CMC Crypto 200
1,310.71 +16.03 (+1.24%)
Grayscale Decentraland Trust (MANA)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:09PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 19.75 | 20.50 | 18.06 | 20.50 | 20.50 | 2,651 |
| 07 May 2024 | 20.50 | 21.40 | 18.75 | 20.40 | 20.40 | 11,451 |
| 06 May 2024 | 26.00 | 26.00 | 23.27 | 23.27 | 23.27 | 4,154 |
| 03 May 2024 | 23.89 | 25.00 | 23.20 | 24.46 | 24.46 | 5,536 |
| 02 May 2024 | 18.75 | 23.01 | 18.20 | 22.50 | 22.50 | 13,408 |
| 01 May 2024 | 16.50 | 18.50 | 16.50 | 18.00 | 18.00 | 9,373 |
| 30 Apr 2024 | 17.95 | 17.95 | 15.26 | 16.80 | 16.80 | 6,079 |
| 29 Apr 2024 | 20.07 | 20.25 | 17.10 | 18.00 | 18.00 | 9,846 |
| 26 Apr 2024 | 21.00 | 21.49 | 20.05 | 21.00 | 21.00 | 9,284 |
| 25 Apr 2024 | 24.00 | 24.00 | 20.50 | 21.10 | 21.10 | 10,766 |
| 24 Apr 2024 | 28.32 | 28.32 | 22.77 | 22.85 | 22.85 | 8,848 |
| 23 Apr 2024 | 31.50 | 31.50 | 30.05 | 30.05 | 30.05 | 2,461 |
| 22 Apr 2024 | 33.00 | 33.00 | 27.51 | 28.95 | 28.95 | 5,509 |
| 19 Apr 2024 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | 985 |
| 18 Apr 2024 | 26.50 | 32.50 | 26.50 | 32.50 | 32.50 | 3,326 |
| 17 Apr 2024 | 31.05 | 31.05 | 24.03 | 25.55 | 25.55 | 5,251 |
| 16 Apr 2024 | 30.00 | 32.00 | 26.47 | 27.52 | 27.52 | 6,759 |
| 15 Apr 2024 | 34.00 | 34.00 | 27.00 | 27.00 | 27.00 | 6,232 |
| 12 Apr 2024 | 36.00 | 36.00 | 32.63 | 34.00 | 34.00 | 3,747 |
| 11 Apr 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 1,094 |
| 10 Apr 2024 | 37.50 | 37.65 | 35.02 | 36.00 | 36.00 | 2,529 |
| 09 Apr 2024 | 42.00 | 42.00 | 36.85 | 39.99 | 39.99 | 2,423 |
| 08 Apr 2024 | 39.86 | 45.00 | 39.86 | 42.57 | 42.57 | 3,823 |
| 05 Apr 2024 | 44.50 | 45.00 | 40.01 | 40.01 | 40.01 | 6,022 |
| 04 Apr 2024 | 44.00 | 47.90 | 41.60 | 43.00 | 43.00 | 6,026 |
| 03 Apr 2024 | 41.01 | 47.95 | 41.00 | 41.10 | 41.10 | 2,923 |
| 02 Apr 2024 | 50.00 | 50.00 | 41.05 | 41.05 | 41.05 | 5,032 |
| 01 Apr 2024 | 50.50 | 54.39 | 48.25 | 52.15 | 52.15 | 9,131 |
| 28 Mar 2024 | 53.00 | 53.00 | 46.01 | 51.50 | 51.50 | 1,143 |
| 27 Mar 2024 | 49.20 | 53.15 | 47.55 | 53.00 | 53.00 | 3,341 |
| 26 Mar 2024 | 54.45 | 54.45 | 48.11 | 51.24 | 51.24 | 5,529 |
| 25 Mar 2024 | 40.75 | 50.00 | 40.60 | 49.80 | 49.80 | 11,322 |
| 22 Mar 2024 | 38.00 | 43.97 | 38.00 | 39.00 | 39.00 | 1,707 |
| 21 Mar 2024 | 30.05 | 47.94 | 30.05 | 47.94 | 47.94 | 2,177 |
| 20 Mar 2024 | 32.94 | 33.00 | 28.07 | 33.00 | 33.00 | 6,843 |
| 19 Mar 2024 | 27.00 | 34.00 | 27.00 | 34.00 | 34.00 | 6,691 |
| 18 Mar 2024 | 37.01 | 37.01 | 29.26 | 31.30 | 31.30 | 14,034 |
| 15 Mar 2024 | 40.00 | 42.98 | 35.65 | 37.80 | 37.80 | 20,189 |
| 14 Mar 2024 | 56.88 | 56.88 | 37.45 | 40.87 | 40.87 | 15,568 |
| 13 Mar 2024 | 50.75 | 56.87 | 48.03 | 48.03 | 48.03 | 5,261 |
| 12 Mar 2024 | 62.00 | 69.73 | 33.10 | 50.00 | 50.00 | 24,618 |
| 11 Mar 2024 | 49.65 | 67.99 | 49.65 | 61.00 | 61.00 | 27,095 |
| 08 Mar 2024 | 46.00 | 47.50 | 42.80 | 47.50 | 47.50 | 6,552 |
| 07 Mar 2024 | 48.00 | 54.00 | 32.99 | 44.75 | 44.75 | 20,802 |
| 06 Mar 2024 | 38.50 | 46.99 | 33.28 | 46.99 | 46.99 | 30,278 |
| 05 Mar 2024 | 32.95 | 42.70 | 32.75 | 37.00 | 37.00 | 13,153 |
| 04 Mar 2024 | 22.19 | 30.96 | 22.19 | 30.20 | 30.20 | 30,397 |
| 01 Mar 2024 | 21.89 | 22.40 | 21.23 | 21.23 | 21.23 | 4,524 |
| 29 Feb 2024 | 20.00 | 21.97 | 20.00 | 21.94 | 21.94 | 9,644 |
| 28 Feb 2024 | 17.70 | 22.00 | 17.70 | 20.00 | 20.00 | 5,503 |
| 27 Feb 2024 | 19.00 | 19.00 | 17.70 | 18.25 | 18.25 | 2,530 |
| 26 Feb 2024 | 19.00 | 20.25 | 18.40 | 19.00 | 19.00 | 6,325 |
| 23 Feb 2024 | 18.60 | 18.97 | 17.60 | 18.97 | 18.97 | 1,482 |
| 22 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 562 |
| 21 Feb 2024 | 18.50 | 18.50 | 17.01 | 17.48 | 17.48 | 4,588 |
| 20 Feb 2024 | 17.25 | 18.50 | 17.25 | 18.37 | 18.37 | 2,863 |
| 16 Feb 2024 | 18.60 | 18.60 | 17.10 | 17.25 | 17.25 | 701 |
| 15 Feb 2024 | 16.50 | 17.25 | 16.50 | 17.25 | 17.25 | 1,352 |
| 14 Feb 2024 | 16.00 | 16.35 | 15.36 | 16.35 | 16.35 | 2,098 |
| 13 Feb 2024 | 14.50 | 15.85 | 14.50 | 15.75 | 15.75 | 2,394 |
| 12 Feb 2024 | 14.25 | 15.30 | 13.90 | 14.26 | 14.26 | 3,581 |
| 09 Feb 2024 | 14.00 | 15.00 | 13.51 | 14.00 | 14.00 | 1,980 |
| 08 Feb 2024 | 13.11 | 13.26 | 13.11 | 13.26 | 13.26 | 527 |
| 07 Feb 2024 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | 833 |
| 06 Feb 2024 | 11.50 | 12.70 | 10.75 | 11.75 | 11.75 | 4,824 |
| 05 Feb 2024 | 10.76 | 11.14 | 10.76 | 11.00 | 11.00 | 4,928 |
| 02 Feb 2024 | 11.80 | 11.80 | 10.25 | 11.05 | 11.05 | 6,055 |
| 01 Feb 2024 | 12.05 | 12.55 | 11.85 | 11.85 | 11.85 | 4,392 |
| 31 Jan 2024 | 12.50 | 12.50 | 11.00 | 11.88 | 11.88 | 8,212 |
| 30 Jan 2024 | 14.20 | 14.20 | 12.00 | 12.75 | 12.75 | 9,935 |
| 29 Jan 2024 | 15.00 | 15.00 | 13.90 | 14.15 | 14.15 | 3,960 |
| 26 Jan 2024 | 15.40 | 15.40 | 14.00 | 14.20 | 14.20 | 1,850 |
| 25 Jan 2024 | 15.15 | 15.15 | 14.00 | 14.50 | 14.50 | 2,989 |
| 24 Jan 2024 | 15.07 | 15.75 | 15.00 | 15.00 | 15.00 | 3,392 |
| 23 Jan 2024 | 17.08 | 17.08 | 15.00 | 15.49 | 15.49 | 3,402 |
| 22 Jan 2024 | 16.95 | 17.66 | 16.95 | 17.10 | 17.10 | 1,072 |
| 19 Jan 2024 | 16.00 | 16.99 | 14.95 | 16.99 | 16.99 | 3,916 |
| 18 Jan 2024 | 21.00 | 21.00 | 16.95 | 17.02 | 17.02 | 1,859 |
| 17 Jan 2024 | 23.00 | 26.31 | 21.00 | 21.00 | 21.00 | 3,893 |
| 16 Jan 2024 | 18.67 | 23.44 | 18.67 | 23.40 | 23.40 | 5,435 |
| 12 Jan 2024 | 14.60 | 19.50 | 12.60 | 18.90 | 18.90 | 10,085 |
| 11 Jan 2024 | 14.01 | 14.50 | 13.86 | 14.50 | 14.50 | 694 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 13.30 | 13.75 | 13.15 | 13.75 | 13.75 | 614 |
| 08 Jan 2024 | 14.75 | 14.75 | 14.25 | 14.25 | 14.25 | 1,311 |
| 05 Jan 2024 | 15.00 | 15.00 | 14.15 | 14.99 | 14.99 | 1,290 |
| 04 Jan 2024 | 14.06 | 15.75 | 14.06 | 14.15 | 14.15 | 2,633 |
| 03 Jan 2024 | 15.00 | 16.15 | 14.00 | 14.00 | 14.00 | 8,079 |
| 02 Jan 2024 | 17.00 | 19.24 | 16.68 | 16.68 | 16.68 | 1,615 |
| 29 Dec 2023 | 16.71 | 17.16 | 16.70 | 16.70 | 16.70 | 4,232 |
| 28 Dec 2023 | 16.90 | 18.50 | 16.76 | 16.76 | 16.76 | 3,352 |
| 27 Dec 2023 | 16.49 | 17.00 | 16.10 | 17.00 | 17.00 | 1,321 |
| 26 Dec 2023 | 14.97 | 16.48 | 14.97 | 16.15 | 16.15 | 3,867 |
| 22 Dec 2023 | 15.06 | 15.29 | 14.95 | 14.95 | 14.95 | 2,273 |
| 21 Dec 2023 | 12.72 | 15.00 | 12.20 | 13.90 | 13.90 | 5,387 |
| 20 Dec 2023 | 12.30 | 12.99 | 12.06 | 12.06 | 12.06 | 1,990 |
| 19 Dec 2023 | 12.32 | 12.32 | 10.11 | 12.23 | 12.23 | 3,116 |
| 18 Dec 2023 | 13.00 | 13.00 | 12.31 | 12.31 | 12.31 | 1,481 |
| 15 Dec 2023 | 12.97 | 12.99 | 11.26 | 12.99 | 12.99 | 4,059 |
| 14 Dec 2023 | 15.00 | 15.99 | 13.43 | 14.00 | 14.00 | 3,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.