Yahoo

Mail

Singapore markets close in 4 hours 6 minutes

Straits Times Index
3,224.73
-15.85(-0.49%)
Nikkei
26,925.04
+186.01(+0.70%)
Hang Seng
20,327.28
-389.96(-1.88%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
30,144.90
+818.89(+2.79%)
CMC Crypto 200
673.79
+0.42(+0.06%)

DEALS

MatchMove Pay buys Singapore startup Shopmatic for US$200 million

M3-Brigade Acquisition II Corp. (MBAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

9.77

-0.02

(-0.20%)

At close: 03:41PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	9.79	9.79	9.77	9.77	9.77	2,700
19 May 2022	9.79	9.79	9.79	9.79	9.79	-
18 May 2022	9.79	9.79	9.79	9.79	9.79	900
17 May 2022	9.79	9.79	9.79	9.79	9.79	-
16 May 2022	9.79	9.79	9.79	9.79	9.79	500
13 May 2022	9.79	9.79	9.79	9.79	9.79	2,500
12 May 2022	9.76	9.79	9.76	9.79	9.79	759,300
11 May 2022	9.80	9.80	9.80	9.80	9.80	-
10 May 2022	9.80	9.80	9.77	9.80	9.80	45,900
09 May 2022	9.79	9.83	9.78	9.80	9.80	21,900
06 May 2022	9.82	9.82	9.82	9.82	9.82	100
05 May 2022	9.82	9.82	9.79	9.82	9.82	255,400
04 May 2022	9.79	9.82	9.79	9.82	9.82	1,700
03 May 2022	9.83	9.83	9.79	9.81	9.81	167,300
02 May 2022	9.78	9.80	9.78	9.80	9.80	418,200
29 Apr 2022	9.78	9.80	9.78	9.78	9.78	61,400
28 Apr 2022	9.79	9.80	9.78	9.80	9.80	900
27 Apr 2022	9.78	9.81	9.78	9.80	9.80	159,400
26 Apr 2022	9.90	9.90	9.81	9.81	9.81	3,800
25 Apr 2022	9.82	9.82	9.81	9.81	9.81	18,400
22 Apr 2022	9.80	9.81	9.79	9.81	9.81	22,200
21 Apr 2022	9.81	9.81	9.80	9.80	9.80	1,100
20 Apr 2022	9.80	9.81	9.80	9.81	9.81	20,800
19 Apr 2022	9.80	9.80	9.80	9.80	9.80	-
18 Apr 2022	9.79	9.81	9.79	9.80	9.80	1,000
14 Apr 2022	9.77	9.81	9.77	9.80	9.80	23,500
13 Apr 2022	9.77	9.80	9.77	9.80	9.80	256,600
12 Apr 2022	9.77	9.78	9.77	9.77	9.77	23,400
11 Apr 2022	9.78	9.78	9.77	9.77	9.77	4,200
08 Apr 2022	9.80	9.81	9.77	9.78	9.78	90,900
07 Apr 2022	9.78	9.83	9.78	9.82	9.82	900
06 Apr 2022	9.81	9.83	9.76	9.83	9.83	186,100
05 Apr 2022	9.90	9.90	9.79	9.81	9.81	143,500
04 Apr 2022	9.76	9.79	9.75	9.79	9.79	31,000
01 Apr 2022	9.74	9.77	9.74	9.77	9.77	711,800
31 Mar 2022	9.76	9.78	9.75	9.77	9.77	133,600
30 Mar 2022	9.78	9.78	9.76	9.76	9.76	800
29 Mar 2022	9.77	9.79	9.76	9.79	9.79	250,500
28 Mar 2022	9.77	9.79	9.76	9.78	9.78	168,300
25 Mar 2022	9.77	9.77	9.77	9.77	9.77	700
24 Mar 2022	9.77	9.77	9.77	9.77	9.77	-
23 Mar 2022	9.76	9.78	9.76	9.77	9.77	8,200
22 Mar 2022	9.78	9.78	9.76	9.76	9.76	500
21 Mar 2022	9.78	9.82	9.74	9.79	9.79	14,900
18 Mar 2022	9.81	9.83	9.81	9.83	9.83	9,500
17 Mar 2022	9.77	9.81	9.77	9.81	9.81	6,600
16 Mar 2022	9.79	9.79	9.79	9.79	9.79	-
15 Mar 2022	9.77	9.79	9.74	9.79	9.79	187,700
14 Mar 2022	9.75	9.75	9.75	9.75	9.75	-
11 Mar 2022	9.75	9.75	9.75	9.75	9.75	3,000
10 Mar 2022	9.74	9.77	9.74	9.75	9.75	17,900
09 Mar 2022	9.75	9.78	9.73	9.78	9.78	176,900
08 Mar 2022	9.72	9.75	9.72	9.74	9.74	8,200
07 Mar 2022	9.73	9.74	9.73	9.73	9.73	134,300
04 Mar 2022	9.74	9.74	9.74	9.74	9.74	10,000
03 Mar 2022	9.75	9.75	9.72	9.73	9.73	124,100
02 Mar 2022	9.74	9.75	9.73	9.74	9.74	262,500
01 Mar 2022	9.70	9.75	9.70	9.74	9.74	291,600
28 Feb 2022	9.71	9.75	9.70	9.71	9.71	77,100
25 Feb 2022	9.72	9.72	9.72	9.72	9.72	-
24 Feb 2022	9.71	9.74	9.71	9.72	9.72	6,900
23 Feb 2022	9.76	9.76	9.73	9.73	9.73	13,800
22 Feb 2022	9.70	9.75	9.70	9.75	9.75	281,900
18 Feb 2022	9.72	9.72	9.71	9.71	9.71	46,000
17 Feb 2022	9.73	9.73	9.71	9.71	9.71	3,300
16 Feb 2022	9.71	9.74	9.71	9.72	9.72	3,000
15 Feb 2022	9.73	9.74	9.71	9.73	9.73	209,200
14 Feb 2022	9.71	9.74	9.70	9.73	9.73	1,472,100
11 Feb 2022	9.74	9.74	9.70	9.73	9.73	25,000
10 Feb 2022	9.71	9.75	9.70	9.73	9.73	1,109,900
09 Feb 2022	9.71	9.76	9.71	9.75	9.75	4,097,900
08 Feb 2022	9.67	9.98	9.47	9.75	9.75	108,300
07 Feb 2022	9.60	10.05	9.59	9.84	9.84	76,100
04 Feb 2022	9.27	9.98	9.27	9.64	9.64	249,800
03 Feb 2022	9.97	9.99	9.96	9.99	9.99	191,400
02 Feb 2022	9.97	9.99	9.97	9.97	9.97	304,500
01 Feb 2022	9.97	9.99	9.97	9.99	9.99	1,390,900
31 Jan 2022	9.97	9.98	9.97	9.97	9.97	613,900
28 Jan 2022	9.94	9.98	9.94	9.98	9.98	328,100
27 Jan 2022	9.97	9.97	9.96	9.97	9.97	214,600
26 Jan 2022	9.97	9.98	9.97	9.97	9.97	404,100
25 Jan 2022	9.97	9.98	9.97	9.97	9.97	25,500
24 Jan 2022	9.96	9.98	9.96	9.98	9.98	123,100
21 Jan 2022	9.93	9.98	9.93	9.96	9.96	962,000
20 Jan 2022	9.95	9.96	9.95	9.95	9.95	123,800
19 Jan 2022	9.93	9.97	9.93	9.94	9.94	468,600
18 Jan 2022	9.95	9.95	9.93	9.94	9.94	561,100
14 Jan 2022	9.96	9.96	9.95	9.95	9.95	384,200
13 Jan 2022	9.95	9.97	9.95	9.95	9.95	261,000
12 Jan 2022	9.97	9.97	9.95	9.95	9.95	1,247,000
11 Jan 2022	9.95	9.97	9.95	9.97	9.97	956,800
10 Jan 2022	9.94	9.96	9.94	9.96	9.96	50,200
07 Jan 2022	9.93	9.95	9.93	9.94	9.94	709,000
06 Jan 2022	9.94	9.94	9.94	9.94	9.94	500
05 Jan 2022	9.94	9.94	9.94	9.94	9.94	-
04 Jan 2022	9.94	9.94	9.94	9.94	9.94	200
03 Jan 2022	9.94	9.97	9.94	9.97	9.97	65,100
31 Dec 2021	9.92	9.94	9.91	9.91	9.91	65,900
30 Dec 2021	9.94	9.94	9.92	9.92	9.92	25,900
29 Dec 2021	9.92	9.92	9.91	9.91	9.91	720,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,224.73-15.85(-0.49%)

Nikkei26,925.04+186.01(+0.70%)

Hang Seng20,327.28-389.96(-1.88%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD30,144.90+818.89(+2.79%)

CMC Crypto 200673.79+0.42(+0.06%)

MatchMove Pay buys Singapore startup Shopmatic for US$200 million

M3-Brigade Acquisition II Corp. (MBAC)

Straits Times Index
3,224.73
-15.85(-0.49%)

Nikkei
26,925.04
+186.01(+0.70%)

Hang Seng
20,327.28
-389.96(-1.88%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
30,144.90
+818.89(+2.79%)

CMC Crypto 200
673.79
+0.42(+0.06%)