Dark

AMKBY
A.P MOLLER-MRS UNS/ADR
stock OTC ADR

EOD

Jul 15, 2025

9.75USD+0.619%(+0.06)41,457

Pre-market

0.00USD-100.000%(-9.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	9.8100	9.8420	9.7400	9.7500	+0.619%	41,457	0.000%
2025-07-14	9.7400	9.7600	9.6725	9.6900	-0.513%	58,850	+0.619%
2025-07-11	9.7700	9.8000	9.7300	9.7400	+0.103%	61,629	+0.103%
2025-07-10	9.7000	9.7400	9.6600	9.7300	-0.205%	33,835	+0.206%
2025-07-09	9.7500	9.7700	9.6884	9.7500	+0.412%	71,908	0.000%
2025-07-08	9.6800	9.7565	9.6670	9.7100	+3.518%	46,151	+0.412%
2025-07-07	9.4100	9.4800	9.3500	9.3800	+0.428%	90,917	+3.945%
2025-07-03	9.3400	9.3700	9.2700	9.3400	-1.788%	67,098	+4.390%
2025-07-02	9.4300	9.5400	9.4100	9.5100	+3.821%	92,787	+2.524%
2025-07-01	9.1500	9.2275	9.1500	9.1600	-0.758%	73,868	+6.441%
2025-06-30	9.2400	9.2600	9.1733	9.2300	-2.534%	61,963	+5.634%
2025-06-27	9.3800	9.4950	9.3750	9.4700	+3.497%	121,014	+2.957%
2025-06-26	9.1600	9.2200	9.1500	9.1500	+1.105%	35,220	+6.557%
2025-06-25	9.0800	9.0800	9.0200	9.0500	-0.440%	55,475	+7.735%
2025-06-24	8.9700	9.1300	8.9500	9.0900	-1.730%	72,016	+7.261%
2025-06-23	9.0500	9.2500	9.0500	9.2500	+2.436%	91,308	+5.405%
2025-06-20	9.1600	9.1600	8.9600	9.0300	-2.589%	72,542	+7.973%
2025-06-18	9.2700	9.3116	9.2200	9.2700	+0.542%	76,083	+5.178%
2025-06-17	9.3300	9.4050	9.2200	9.2200	-2.743%	55,849	+5.748%
2025-06-16	9.6500	9.6900	9.4800	9.4800	-2.167%	187,202	+2.848%
2025-06-13	9.7300	9.7700	9.6500	9.6900	+3.305%	529,457	+0.619%
2025-06-12	9.3700	9.3820	9.3300	9.3800	+0.914%	79,255	+3.945%
2025-06-11	9.3200	9.3400	9.2400	9.2950	+0.595%	75,344	+4.895%
2025-06-10	9.2550	9.2855	9.2000	9.2400	-1.911%	67,106	+5.519%
2025-06-09	9.3700	9.4700	9.3650	9.4200	+0.534%	74,590	+3.503%
2025-06-06	9.2500	9.4300	9.2500	9.3700	+2.854%	104,939	+4.055%
2025-06-05	9.1575	9.1650	9.0900	9.1100	0.000%	78,379	+7.025%
2025-06-04	9.0200	9.1400	9.0200	9.1100	+1.902%	26,535	+7.025%
2025-06-03	8.9800	8.9800	8.8700	8.9400	-3.351%	159,980	+9.060%
2025-06-02	9.1200	9.2500	9.1200	9.2500	+2.892%	97,687	+5.405%
2025-05-30	8.9500	8.9900	8.8500	8.9900	+0.167%	129,741	+8.454%
2025-05-29	9.2099	9.2099	8.9100	8.9750	+0.730%	90,858	+8.635%
2025-05-28	8.9200	8.9800	8.8400	8.9100	-2.729%	105,891	+9.428%
2025-05-27	9.2000	9.2000	9.1000	9.1600	-3.680%	72,119	+6.441%
2025-05-23	9.4200	9.5500	9.4000	9.5100	-1.246%	64,843	+2.524%
2025-05-22	9.5400	9.6600	9.4600	9.6300	+1.905%	989,369	+1.246%
2025-05-21	9.4500	9.5600	9.4400	9.4500	-1.151%	372,940	+3.175%
2025-05-20	9.5700	9.5800	9.5000	9.5600	-0.520%	163,947	+1.987%
2025-05-19	9.4800	9.6400	9.4700	9.6100	+0.523%	236,528	+1.457%
2025-05-16	9.6100	9.6600	9.5500	9.5600	-0.115%	500,017	+1.987%
2025-05-15	9.5400	9.6000	9.4900	9.5710	+0.430%	171,841	+1.870%
2025-05-14	9.5400	9.6498	9.5200	9.5300	+4.153%	288,637	+2.308%
2025-05-13	9.1700	9.1800	9.0890	9.1500	-2.348%	191,560	+6.557%
2025-05-12	9.4000	9.4901	9.3400	9.3700	+10.041%	537,062	+4.055%
2025-05-09	8.5100	8.5500	8.4900	8.5150	-1.928%	102,566	+14.504%
2025-05-08	8.7200	8.7700	8.6500	8.6824	+1.193%	114,478	+12.296%
2025-05-07	8.4600	8.6900	8.4600	8.5800	+1.779%	878,223	+13.636%
2025-05-06	8.7900	8.8900	8.4000	8.4300	-4.853%	1,795,307	+15.658%
2025-05-05	8.9400	8.9898	8.8300	8.8600	-0.784%	139,310	+10.045%
2025-05-02	8.8800	8.9500	8.8395	8.9300	+2.408%	134,403	+9.183%
2025-05-01	8.8200	8.8700	8.6800	8.7200	+2.468%	117,653	+11.812%
2025-04-30	8.4800	8.5400	8.4002	8.5100	+0.591%	68,678	+14.571%
2025-04-29	8.3200	8.4900	8.3200	8.4600	+1.928%	212,018	+15.248%
2025-04-28	8.3250	8.3400	8.2600	8.3000	-0.599%	137,158	+17.470%
2025-04-25	8.2399	8.3700	8.1880	8.3500	+1.335%	133,548	+16.766%
2025-04-24	8.2299	8.2800	8.1900	8.2400	-1.788%	68,542	+18.325%
2025-04-23	8.2800	8.4700	8.2700	8.3900	+5.934%	150,114	+16.210%
2025-04-22	7.8600	7.9700	7.8550	7.9200	-2.343%	294,687	+23.106%
2025-04-21	8.2000	8.2000	7.9900	8.1100	+0.123%	278,686	+20.222%
2025-04-17	8.0900	8.1600	8.0800	8.1000	0.000%	109,761	+20.370%
2025-04-16	8.2500	8.2600	8.0300	8.1000	+0.496%	219,765	+20.370%
2025-04-15	8.1200	8.1600	8.0400	8.0600	+1.384%	134,805	+20.968%
2025-04-14	7.9000	8.0300	7.8700	7.9500	+6.999%	389,984	+22.642%
2025-04-11	7.5700	7.7100	7.4300	7.4300	+1.503%	951,929	+31.225%
2025-04-10	7.3500	7.3900	7.1700	7.3200	-2.270%	291,019	+33.197%
2025-04-09	6.7900	7.4900	6.6850	7.4900	+4.609%	934,543	+30.174%
2025-04-08	7.3700	7.3700	7.0700	7.1600	+0.350%	213,173	+36.173%
2025-04-07	6.9500	7.4600	6.8700	7.1350	+1.929%	357,092	+36.650%
2025-04-04	7.2600	7.2800	6.9700	7.0000	-11.168%	360,882	+39.286%
2025-04-03	7.7900	8.0500	7.7900	7.8800	-8.051%	226,344	+23.731%
2025-04-02	8.4300	8.6000	8.3950	8.5700	-0.925%	82,910	+13.769%
2025-04-01	8.6800	8.7050	8.6200	8.6500	-0.346%	60,472	+12.717%
2025-03-31	8.6700	8.6800	8.6000	8.6800	-1.531%	51,933	+12.327%
2025-03-28	8.9100	8.9400	8.7800	8.8150	+1.206%	58,370	+10.607%
2025-03-27	8.7700	8.7966	8.6800	8.7100	-2.135%	153,335	+11.940%
2025-03-26	8.9700	9.0350	8.9000	8.9000	+1.947%	143,477	+9.551%
2025-03-25	8.6600	8.7800	8.6400	8.7300	+0.925%	207,710	+11.684%
2025-03-24	8.5900	8.6700	8.5850	8.6500	+2.990%	129,422	+12.717%
2025-03-21	8.3800	8.4600	8.3300	8.3989	+1.070%	94,888	+16.087%
2025-03-20	8.1400	8.3800	8.0900	8.3100	-11.123%	139,284	+17.329%
2025-03-19	9.1200	9.3800	9.1200	9.3500	+1.741%	305,683	+4.278%
2025-03-18	9.2800	9.2900	9.1200	9.1900	+2.453%	101,773	+6.094%
2025-03-17	8.9000	9.0200	8.9000	8.9700	+2.985%	199,365	+8.696%
2025-03-14	8.7600	8.8100	8.6000	8.7100	-0.684%	111,681	+11.940%
2025-03-13	8.9100	8.9950	8.7700	8.7700	-2.447%	86,993	+11.174%
2025-03-12	8.9800	9.0500	8.8635	8.9900	-2.495%	111,794	+8.454%
2025-03-11	9.4350	9.4500	9.1500	9.2200	-3.556%	134,912	+5.748%
2025-03-10	9.5700	9.7550	9.5300	9.5600	+4.940%	446,034	+1.987%
2025-03-07	9.0400	9.1800	9.0200	9.1100	+2.822%	135,809	+7.025%
2025-03-06	8.9400	9.0000	8.8500	8.8600	+0.454%	114,006	+10.045%
2025-03-05	8.9200	8.9550	8.6925	8.8200	-0.899%	198,556	+10.544%
2025-03-04	8.7400	8.9400	8.6500	8.9000	+1.552%	148,218	+9.551%
2025-03-03	8.9400	8.9520	8.7550	8.7640	+0.620%	112,257	+11.251%
2025-02-28	8.6500	8.7400	8.6200	8.7100	-0.457%	201,383	+11.940%
2025-02-27	8.7900	8.8155	8.7400	8.7500	-2.453%	86,035	+11.429%
2025-02-26	9.0600	9.0900	8.9400	8.9700	-2.711%	119,015	+8.696%
2025-02-25	9.0950	9.2400	9.0700	9.2200	+3.596%	359,601	+5.748%
2025-02-24	8.7700	8.9800	8.7500	8.9000	+3.730%	209,758	+9.551%
2025-02-21	8.8800	8.9000	8.5400	8.5800	-1.606%	185,616	+13.636%
2025-02-20	8.6800	8.7400	8.6300	8.7200	+0.693%	255,875	+11.812%
2025-02-19	8.5600	8.6700	8.5500	8.6600	+1.882%	281,330	+12.587%
2025-02-18	8.4700	8.5500	8.4400	8.5000	+0.473%	170,501	+14.706%
2025-02-14	8.4200	8.5000	8.3500	8.4600	+3.423%	192,955	+15.248%
2025-02-13	8.1500	8.2200	8.0966	8.1800	-2.619%	170,339	+19.193%
2025-02-12	8.4700	8.4800	8.2600	8.4000	-1.524%	193,599	+16.071%
2025-02-11	8.3300	8.5400	8.3200	8.5300	+6.892%	506,152	+14.302%
2025-02-10	7.8800	8.0200	7.8600	7.9800	+2.835%	121,121	+22.180%
2025-02-07	7.8100	7.8700	7.7300	7.7600	-2.144%	120,566	+25.644%
2025-02-06	8.0100	8.0500	7.8800	7.9300	+0.891%	237,890	+22.951%
2025-02-05	7.4401	7.9800	7.4020	7.8600	+4.660%	942,621	+24.046%
2025-02-04	7.4000	7.5400	7.3925	7.5100	+4.596%	282,475	+29.827%
2025-02-03	7.0900	7.2120	7.0700	7.1800	-1.778%	155,010	+35.794%
2025-01-31	7.3100	7.3900	7.2800	7.3100	+0.274%	88,097	+33.379%
2025-01-30	7.2500	7.3300	7.2100	7.2900	+2.532%	624,532	+33.745%
2025-01-29	7.1450	7.1600	7.1000	7.1100	-0.420%	482,028	+37.131%
2025-01-28	7.1400	7.1700	7.1100	7.1400	-2.459%	134,076	+36.555%
2025-01-27	7.1100	7.3600	7.1050	7.3200	+1.667%	140,033	+33.197%
2025-01-24	7.1900	7.2200	7.1600	7.2000	0.000%	164,847	+35.417%
2025-01-23	7.2200	7.2400	7.1600	7.2000	+0.418%	210,550	+35.417%
2025-01-22	7.2100	7.2300	7.1700	7.1700	-1.511%	202,636	+35.983%
2025-01-21	7.2000	7.2800	7.1600	7.2800	+2.825%	167,538	+33.929%
2025-01-17	6.9000	7.1100	6.8700	7.0800	-2.747%	330,805	+37.712%
2025-01-16	7.3000	7.3000	7.2300	7.2800	-1.087%	96,624	+33.929%
2025-01-15	7.3800	7.4000	7.3200	7.3600	+0.822%	143,563	+32.473%
2025-01-14	7.3400	7.3400	7.2400	7.3000	+0.551%	293,676	+33.562%
2025-01-13	7.2500	7.3100	7.1600	7.2600	-2.941%	397,341	+34.298%
2025-01-10	7.5300	7.5800	7.4600	7.4800	-6.733%	353,911	+30.348%
2025-01-08	8.0000	8.0600	7.9600	8.0200	-0.373%	91,780	+21.571%
2025-01-07	8.1400	8.1500	8.0400	8.0500	-4.508%	91,094	+21.118%
2025-01-06	8.4400	8.4800	8.4000	8.4300	-0.472%	49,735	+15.658%
2025-01-03	8.5800	8.6000	8.4300	8.4700	-0.587%	116,301	+15.112%
2025-01-02	8.4400	8.5800	8.4300	8.5200	+3.776%	85,666	+14.437%
2024-12-31	8.1916	8.2400	8.1500	8.2100	-0.364%	97,594	+18.758%
2024-12-30	8.3300	8.3300	8.1500	8.2400	-1.553%	118,744	+18.325%
2024-12-27	8.3500	8.4100	8.3400	8.3700	+0.722%	91,466	+16.487%
2024-12-26	8.1700	8.3100	8.1700	8.3100	+0.605%	89,768	+17.329%
2024-12-24	8.1500	8.2700	8.1500	8.2600	+0.121%	34,812	+18.039%
2024-12-23	8.1400	8.2500	8.1400	8.2500	+3.839%	164,154	+18.182%
2024-12-20	7.8000	7.9900	7.7700	7.9450	+0.063%	145,013	+22.719%
2024-12-19	7.9950	7.9950	7.9200	7.9400	-0.126%	181,846	+22.796%
2024-12-18	8.1100	8.1500	7.9500	7.9500	-1.119%	188,905	+22.642%
2024-12-17	7.9700	8.0900	7.9600	8.0400	-2.899%	194,450	+21.269%
2024-12-16	8.2250	8.3400	8.1600	8.2800	-1.663%	95,092	+17.754%
2024-12-13	8.3700	8.4800	8.3700	8.4200	+3.313%	56,698	+15.796%
2024-12-12	8.1200	8.2700	8.1200	8.1500	-2.337%	88,393	+19.632%
2024-12-11	8.3801	8.4000	8.2800	8.3450	-1.243%	73,605	+16.836%
2024-12-10	8.4799	8.4800	8.4200	8.4500	-0.142%	80,114	+15.385%
2024-12-09	8.5500	8.5500	8.4500	8.4620	-2.847%	76,400	+15.221%
2024-12-06	8.7255	8.7300	8.6460	8.7100	-0.797%	101,365	+11.940%
2024-12-05	8.7900	8.8700	8.7200	8.7800	+3.416%	191,507	+11.048%
2024-12-04	8.4400	8.5400	8.4400	8.4900	-4.068%	140,777	+14.841%
2024-12-03	8.7600	8.8500	8.7300	8.8500	+2.549%	415,015	+10.169%
2024-12-02	8.4500	8.6300	8.4300	8.6300	+2.009%	187,687	+12.978%
2024-11-29	8.4100	8.4700	8.4000	8.4600	+4.703%	258,724	+15.248%
2024-11-27	7.9700	8.0800	7.9700	8.0800	+1.000%	85,330	+20.668%
2024-11-26	8.1900	8.1900	7.9600	8.0000	-1.599%	146,408	+21.875%
2024-11-25	8.1600	8.1800	8.0500	8.1300	-2.751%	156,742	+19.926%
2024-11-22	8.2800	8.3900	8.2500	8.3600	0.000%	181,196	+16.627%
2024-11-21	8.5600	8.5600	8.3000	8.3600	-3.576%	240,706	+16.627%
2024-11-20	8.6800	8.7000	8.5880	8.6700	+0.814%	173,435	+12.457%
2024-11-19	8.5000	8.6000	8.4900	8.6000	+1.415%	256,977	+13.372%
2024-11-18	8.3200	8.5300	8.3200	8.4800	+2.169%	297,696	+14.976%
2024-11-15	8.3100	8.3300	8.2500	8.3000	+0.851%	127,855	+17.470%
2024-11-14	8.2600	8.3200	8.2200	8.2300	+4.707%	226,871	+18.469%
2024-11-13	7.8200	7.9000	7.8100	7.8600	+2.477%	162,325	+24.046%
2024-11-12	7.7000	7.7300	7.6400	7.6700	-1.465%	172,683	+27.119%
2024-11-11	7.8600	7.8900	7.7231	7.7840	-2.578%	150,269	+25.257%
2024-11-08	8.0460	8.0500	7.9600	7.9900	-2.083%	292,946	+22.028%
2024-11-07	8.1300	8.2000	8.1100	8.1600	+5.837%	322,930	+19.485%
2024-11-06	7.5300	7.7300	7.5100	7.7100	-7.995%	433,546	+26.459%
2024-11-05	8.3000	8.3800	8.2400	8.3800	+0.480%	248,301	+16.348%
2024-11-04	8.2000	8.3600	8.1900	8.3400	+2.963%	331,166	+16.906%
2024-11-01	8.1800	8.2800	8.0900	8.1000	+3.581%	333,606	+20.370%
2024-10-31	7.6900	7.8300	7.6600	7.8200	+5.676%	279,655	+24.680%
2024-10-30	7.2200	7.4600	7.1900	7.4000	+0.271%	224,510	+31.757%
2024-10-29	7.3400	7.4400	7.3270	7.3800	-2.122%	127,374	+32.114%
2024-10-28	7.5000	7.5400	7.4600	7.5400	-1.095%	113,841	+29.310%
2024-10-25	7.7000	7.7060	7.6100	7.6235	-0.085%	67,544	+27.894%
2024-10-24	7.6100	7.6630	7.5700	7.6300	+2.830%	91,333	+27.785%
2024-10-23	7.5000	7.5100	7.4100	7.4200	-1.982%	154,326	+31.402%
2024-10-22	7.5300	7.6200	7.5250	7.5700	-3.690%	352,134	+28.798%
2024-10-21	7.7200	8.1400	7.6580	7.8600	+3.285%	527,883	+24.046%
2024-10-18	7.5600	7.6400	7.5600	7.6100	+3.678%	136,471	+28.121%
2024-10-17	7.3100	7.3500	7.2900	7.3400	-1.609%	146,936	+32.834%
2024-10-16	7.4700	7.5000	7.4400	7.4600	+1.359%	65,228	+30.697%
2024-10-15	7.4260	7.4800	7.3500	7.3600	-2.902%	105,376	+32.473%
2024-10-14	7.5000	7.5800	7.4900	7.5800	+2.989%	80,324	+28.628%
2024-10-11	7.3000	7.3700	7.2900	7.3600	+2.222%	91,110	+32.473%
2024-10-10	7.2600	7.2700	7.1770	7.2000	-0.552%	87,617	+35.417%
2024-10-09	7.1900	7.2900	7.1500	7.2400	-1.764%	247,765	+34.669%
2024-10-08	7.3800	7.4000	7.3000	7.3700	+1.097%	243,273	+32.293%
2024-10-07	7.2400	7.3300	7.2300	7.2900	+1.391%	250,878	+33.745%
2024-10-04	7.1100	7.1900	7.0500	7.1900	-5.313%	680,453	+35.605%
2024-10-03	7.7200	7.7398	7.5200	7.5934	-3.515%	198,971	+28.401%
2024-10-02	7.7600	7.8800	7.7400	7.8700	-1.131%	177,732	+23.888%
2024-10-01	7.8800	7.9800	7.8200	7.9600	-4.671%	295,210	+22.487%
2024-09-30	8.3900	8.4000	8.3400	8.3500	+3.727%	229,790	+16.766%
2024-09-27	8.0200	8.0730	8.0000	8.0500	+0.127%	36,519	+21.118%
2024-09-26	7.9900	8.0400	7.9700	8.0398	-1.954%	59,525	+21.272%
2024-09-25	8.2100	8.2500	8.1800	8.2000	-1.442%	51,716	+18.902%
2024-09-24	8.2100	8.3400	8.2100	8.3200	+2.678%	105,668	+17.188%
2024-09-23	8.0600	8.1199	8.0600	8.1030	+1.669%	132,497	+20.326%
2024-09-20	8.0000	8.0200	7.9100	7.9700	-0.250%	119,561	+22.334%
2024-09-19	7.9300	7.9900	7.9200	7.9900	+2.305%	187,162	+22.028%
2024-09-18	7.7800	7.9170	7.7800	7.8100	+2.493%	225,324	+24.840%
2024-09-17	7.5700	7.6500	7.5600	7.6200	+2.145%	74,687	+27.953%
2024-09-16	7.4600	7.4900	7.4575	7.4600	-0.401%	135,421	+30.697%
2024-09-13	7.4600	7.5355	7.4600	7.4900	+0.402%	54,846	+30.174%
2024-09-12	7.4460	7.5000	7.3900	7.4600	+2.332%	333,341	+30.697%
2024-09-11	7.2200	7.3200	7.2100	7.2900	+3.994%	233,958	+33.745%
2024-09-10	7.1200	7.1200	6.9800	7.0100	-0.708%	237,016	+39.087%
2024-09-09	7.0400	7.0800	7.0200	7.0600	-0.563%	280,928	+38.102%
2024-09-06	7.2300	7.2450	7.0300	7.1000	-1.934%	309,004	+37.324%
2024-09-05	7.2700	7.2800	7.2000	7.2400	-1.764%	160,226	+34.669%
2024-09-04	7.2800	7.3860	7.2700	7.3700	+2.646%	260,547	+32.293%
2024-09-03	7.2500	7.2600	7.1700	7.1800	-2.973%	205,413	+35.794%
2024-08-30	7.4100	7.4300	7.3800	7.4000	-1.596%	120,866	+31.757%
2024-08-29	7.4800	7.5500	7.4600	7.5200	-0.133%	148,713	+29.654%
2024-08-28	7.5700	7.5900	7.5200	7.5300	-2.335%	123,149	+29.482%
2024-08-27	7.7200	7.7400	7.6800	7.7100	-0.130%	105,865	+26.459%
2024-08-26	7.7300	7.7450	7.6800	7.7200	-1.531%	87,046	+26.295%
2024-08-23	7.8200	7.8900	7.8000	7.8400	-0.127%	76,261	+24.362%
2024-08-22	7.8600	7.9200	7.8400	7.8500	+0.512%	61,105	+24.204%
2024-08-21	7.8100	7.8400	7.7600	7.8100	-1.014%	71,017	+24.840%
2024-08-20	7.9600	7.9800	7.8800	7.8900	-1.375%	90,043	+23.574%
2024-08-19	7.9000	8.0420	7.9000	8.0000	+3.896%	141,572	+21.875%
2024-08-16	7.7000	7.7400	7.6800	7.7000	-0.645%	115,500	+26.623%
2024-08-15	7.7700	7.7700	7.7100	7.7500	0.000%	244,495	+25.806%
2024-08-14	7.7700	7.7700	7.6700	7.7500	-0.386%	80,832	+25.806%
2024-08-13	7.7100	7.7900	7.6700	7.7800	-0.384%	284,044	+25.321%
2024-08-12	7.8000	7.8500	7.7800	7.8100	+1.772%	193,464	+24.840%
2024-08-09	7.6600	7.7000	7.6400	7.6740	+0.841%	92,092	+27.052%
2024-08-08	7.5660	7.6200	7.5200	7.6100	+2.148%	214,378	+28.121%
2024-08-07	7.5600	7.5790	7.4500	7.4500	-3.372%	196,998	+30.872%
2024-08-06	7.6100	7.7600	7.5900	7.7100	-2.033%	472,032	+26.459%
2024-08-05	7.7100	7.8900	7.6603	7.8700	0.000%	123,473	+23.888%
2024-08-02	7.8700	7.8900	7.8100	7.8700	-1.625%	145,345	+23.888%
2024-08-01	8.1800	8.1800	8.0000	8.0000	-2.795%	98,252	+21.875%
2024-07-31	8.1900	8.2800	8.1900	8.2300	+3.914%	145,268	+18.469%
2024-07-30	7.9000	7.9600	7.8800	7.9200	-0.503%	104,036	+23.106%
2024-07-29	7.8740	7.9900	7.8400	7.9600	+5.013%	98,485	+22.487%
2024-07-26	7.5700	7.6000	7.5200	7.5800	-1.813%	118,947	+28.628%
2024-07-25	7.8200	7.8400	7.7200	7.7200	-0.258%	174,701	+26.295%
2024-07-24	7.8500	7.8700	7.7400	7.7400	+0.129%	128,811	+25.969%
2024-07-23	7.8000	7.8299	7.7300	7.7300	-0.770%	203,074	+26.132%
2024-07-22	7.7300	7.7900	7.7100	7.7900	+1.697%	206,786	+25.160%
2024-07-19	7.7400	7.7500	7.6600	7.6600	-4.010%	142,942	+27.285%
2024-07-18	8.0400	8.0800	7.9500	7.9800	-0.375%	133,628	+22.180%
2024-07-17	7.9550	8.0100	7.9500	8.0100	-0.373%	231,482	+21.723%
2024-07-16	7.9900	8.0600	7.9800	8.0400	+2.160%	248,758	+21.269%
2024-07-15	7.8600	7.9200	7.8215	7.8700	+0.383%	166,347	+23.888%
2024-07-12	7.9000	7.9220	7.7900	7.8400	-3.210%	564,547	+24.362%
2024-07-11	8.1700	8.2000	8.0500	8.1000	-5.346%	504,118	+20.370%
2024-07-10	8.6200	8.6200	8.5100	8.5575	+0.795%	109,390	+13.935%
2024-07-09	8.4200	8.6000	8.3900	8.4900	+0.712%	206,497	+14.841%
2024-07-08	8.4200	8.4500	8.3450	8.4300	-5.430%	157,182	+15.658%
2024-07-05	9.0200	9.0300	8.8700	8.9140	-5.772%	161,994	+9.379%
2024-07-03	9.4200	9.4700	9.3900	9.4600	+4.346%	376,483	+3.066%
2024-07-02	9.0100	9.0900	8.9745	9.0660	-1.670%	367,947	+7.545%
2024-07-01	9.2200	9.2400	9.1600	9.2200	+6.961%	549,698	+5.748%
2024-06-28	8.6400	8.6700	8.5950	8.6200	-0.231%	79,258	+13.109%
2024-06-27	8.6100	8.6500	8.6100	8.6400	+1.290%	79,273	+12.847%
2024-06-26	8.5000	8.5800	8.4900	8.5300	+2.278%	128,753	+14.302%
2024-06-25	8.3100	8.3700	8.2800	8.3400	+0.240%	107,442	+16.906%
2024-06-24	8.3700	8.4100	8.3200	8.3200	+2.211%	158,004	+17.188%
2024-06-21	8.2500	8.2500	8.1200	8.1400	-2.748%	192,205	+19.779%
2024-06-20	8.2700	8.4500	8.2700	8.3700	-0.357%	89,410	+16.487%
2024-06-18	8.3300	8.4344	8.3100	8.4000	+0.599%	150,050	+16.071%
2024-06-17	8.2950	8.3800	8.2800	8.3500	+2.580%	124,939	+16.766%
2024-06-14	8.2300	8.2600	8.1000	8.1400	-0.489%	85,021	+19.779%
2024-06-13	8.4300	8.4300	8.1500	8.1800	-1.683%	108,320	+19.193%
2024-06-12	8.2700	8.3900	8.2700	8.3200	+1.402%	173,645	+17.188%
2024-06-11	8.3300	8.3300	8.1600	8.2050	-7.393%	247,734	+18.830%
2024-06-10	8.7700	8.8700	8.7400	8.8600	+1.257%	121,248	+10.045%
2024-06-07	8.7700	8.8200	8.7200	8.7500	+0.459%	81,852	+11.429%
2024-06-06	8.7400	8.7800	8.6700	8.7100	-1.359%	91,364	+11.940%
2024-06-05	8.9199	8.9200	8.7600	8.8300	+1.261%	175,362	+10.419%
2024-06-04	8.7900	8.7900	8.6600	8.7200	-6.538%	369,162	+11.812%
2024-06-03	8.9999	9.7500	8.7000	9.3300	+3.667%	486,612	+4.502%
2024-05-31	9.2800	9.2900	8.9300	9.0000	-0.442%	217,086	+8.333%
2024-05-30	9.0700	9.1000	9.0000	9.0400	+1.006%	130,476	+7.854%
2024-05-29	9.0100	9.0400	8.8700	8.9500	-2.505%	274,362	+8.939%
2024-05-28	9.1800	9.2700	9.1500	9.1800	+2.227%	254,509	+6.209%
2024-05-24	8.9100	9.0300	8.8800	8.9800	+5.771%	265,779	+8.575%
2024-05-23	8.6800	8.6975	8.4800	8.4900	+0.951%	167,324	+14.841%
2024-05-22	8.5000	8.5000	8.3600	8.4100	-1.867%	191,549	+15.933%
2024-05-21	8.5600	8.6400	8.5600	8.5700	+0.824%	77,696	+13.769%
2024-05-20	8.5300	8.6100	8.5000	8.5000	-0.701%	91,172	+14.706%
2024-05-17	8.6000	8.6700	8.2900	8.5600	-1.609%	188,439	+13.902%
2024-05-16	8.6200	8.7700	8.5300	8.7000	+3.695%	208,940	+12.069%
2024-05-15	8.5600	8.6100	8.3500	8.3900	-0.886%	230,723	+16.210%
2024-05-14	8.4400	8.5600	8.4300	8.4650	+1.135%	148,824	+15.180%
2024-05-13	8.3300	8.4800	8.3000	8.3700	+1.087%	199,284	+16.487%
2024-05-10	8.1000	8.2800	8.1000	8.2800	+3.630%	301,404	+17.754%
2024-05-09	7.7600	8.0700	7.7500	7.9900	+3.030%	354,695	+22.028%
2024-05-08	7.5300	7.8100	7.5300	7.7550	+1.772%	163,198	+25.725%
2024-05-07	7.6000	7.6700	7.3900	7.6200	+3.533%	237,018	+27.953%
2024-05-06	7.2000	7.4400	7.2000	7.3600	+2.222%	122,289	+32.473%
2024-05-03	7.1500	7.2400	7.1500	7.2000	-0.552%	96,682	+35.417%
2024-05-02	7.3200	7.3282	7.1400	7.2400	-3.723%	181,761	+34.669%
2024-05-01	7.4800	7.5401	7.3800	7.5200	+0.535%	85,892	+29.654%
2024-04-30	7.4500	7.6000	7.4400	7.4800	+0.538%	175,961	+30.348%
2024-04-29	7.4500	7.5180	7.3600	7.4400	+1.362%	295,457	+31.048%
2024-04-26	7.3700	7.4400	7.3000	7.3400	+5.612%	345,434	+32.834%
2024-04-25	6.8800	6.9900	6.8097	6.9500	-1.138%	129,356	+40.288%
2024-04-24	7.1000	7.1050	6.9900	7.0300	+0.716%	167,194	+38.691%
2024-04-23	6.9600	7.0000	6.9300	6.9800	+1.749%	173,320	+39.685%
2024-04-22	6.8000	6.8800	6.8000	6.8600	+1.329%	107,135	+42.128%
2024-04-19	6.7500	6.8000	6.7400	6.7700	+2.266%	115,063	+44.018%
2024-04-18	6.6200	6.6700	6.6000	6.6200	-2.504%	162,116	+47.281%
2024-04-17	6.8200	6.8300	6.7400	6.7900	+1.343%	171,416	+43.594%
2024-04-16	6.7100	6.7300	6.6700	6.7000	-1.398%	186,707	+45.522%
2024-04-15	6.8600	6.9400	6.7800	6.7950	-0.078%	134,552	+43.488%
2024-04-12	6.8700	6.9220	6.8000	6.8003	-1.872%	105,771	+43.376%
2024-04-11	6.8500	6.9300	6.8300	6.9300	+4.841%	249,831	+40.693%
2024-04-10	6.5300	6.6300	6.5200	6.6100	-2.651%	228,906	+47.504%
2024-04-09	6.8000	6.8600	6.7500	6.7900	-0.876%	312,130	+43.594%
2024-04-08	6.8900	6.9400	6.8300	6.8500	-1.297%	179,281	+42.336%
2024-04-05	6.9100	6.9500	6.8500	6.9400	+1.314%	358,412	+40.490%
2024-04-04	6.9700	7.0000	6.8403	6.8500	+1.935%	366,281	+42.336%
2024-04-03	6.6000	6.7700	6.5700	6.7200	+4.025%	296,192	+45.089%
2024-04-02	6.4400	6.5300	6.4400	6.4600	+0.311%	344,021	+50.929%
2024-04-01	6.5000	6.5400	6.4200	6.4400	-0.770%	473,099	+51.398%
2024-03-28	6.5000	6.5000	6.4500	6.4900	-0.154%	340,384	+50.231%
2024-03-27	6.4600	6.5000	6.4250	6.5000	+1.404%	360,215	+50.000%
2024-03-26	6.2790	6.4400	6.2600	6.4100	-2.435%	577,756	+52.106%
2024-03-25	6.6100	6.6500	6.5400	6.5700	-0.152%	332,715	+48.402%
2024-03-22	6.6700	6.6800	6.5700	6.5800	-0.754%	179,705	+48.176%
2024-03-21	6.6400	6.7000	6.6000	6.6300	+0.151%	215,736	+47.059%
2024-03-20	6.4000	6.6200	6.3900	6.6200	+3.559%	209,414	+47.281%
2024-03-19	6.4300	6.4598	6.3800	6.3925	-0.968%	343,648	+52.522%
2024-03-18	6.5100	6.5400	6.4200	6.4550	-1.900%	522,964	+51.046%
2024-03-15	6.5050	6.6120	6.5000	6.5800	-5.324%	416,109	+48.176%
2024-03-14	7.0300	7.0300	6.8400	6.9500	-0.785%	402,497	+40.288%
2024-03-13	6.9600	7.0700	6.9000	7.0050	-1.615%	283,114	+39.186%
2024-03-12	7.0000	7.1400	6.9901	7.1200	+2.595%	300,058	+36.938%
2024-03-11	6.9000	6.9500	6.8400	6.9399	+0.607%	271,526	+40.492%
2024-03-08	6.9100	6.9400	6.8700	6.8980	-0.174%	204,231	+41.345%
2024-03-07	6.9000	6.9500	6.8850	6.9100	+0.876%	580,851	+41.100%
2024-03-06	6.8000	6.8700	6.7900	6.8500	+1.935%	232,007	+42.336%
2024-03-05	6.7200	6.7600	6.7000	6.7200	-3.240%	342,277	+45.089%
2024-03-04	6.9300	6.9600	6.8200	6.9450	-0.359%	347,662	+40.389%
2024-03-01	6.9200	6.9700	6.8900	6.9700	-0.994%	325,872	+39.885%
2024-02-29	7.1000	7.1100	6.9700	7.0400	-2.897%	638,893	+38.494%
2024-02-28	7.1800	7.3200	7.1800	7.2500	+0.694%	1,094,968	+34.483%
2024-02-27	7.1200	7.2100	7.1200	7.2000	-0.258%	206,004	+35.417%
2024-02-26	7.1700	7.2400	7.1600	7.2186	-1.385%	407,844	+35.068%
2024-02-23	7.3200	7.3600	7.2500	7.3200	-3.175%	448,207	+33.197%
2024-02-22	7.5300	7.6000	7.5200	7.5600	+1.070%	640,749	+28.968%
2024-02-21	7.4200	7.5100	7.4100	7.4800	-0.664%	428,395	+30.348%
2024-02-20	7.6400	7.6500	7.5200	7.5300	-0.265%	363,888	+29.482%
2024-02-16	7.6000	7.6200	7.5500	7.5500	-3.944%	386,306	+29.139%
2024-02-15	7.7800	7.8600	7.7700	7.8600	+1.289%	196,473	+24.046%
2024-02-14	7.6900	7.7600	7.6800	7.7600	+0.649%	265,078	+25.644%
2024-02-13	7.7900	7.7920	7.7000	7.7100	-1.783%	323,250	+26.459%
2024-02-12	7.8600	7.9200	7.8500	7.8500	-0.127%	474,604	+24.204%
2024-02-09	7.9400	7.9500	7.8200	7.8600	-0.758%	612,020	+24.046%
2024-02-08	7.6500	7.9900	7.6150	7.9200	-15.021%	1,397,413	+23.106%
2024-02-07	9.3300	9.3600	9.2300	9.3200	+1.139%	406,791	+4.614%
2024-02-06	9.1300	9.2500	9.1100	9.2150	+2.560%	196,956	+5.806%
2024-02-05	9.0200	9.0500	8.9400	8.9850	+1.525%	257,906	+8.514%
2024-02-02	8.8000	8.8700	8.7125	8.8500	-1.667%	561,612	+10.169%
2024-02-01	8.9700	9.1000	8.8350	9.0000	-1.961%	783,882	+8.333%
2024-01-31	9.2300	9.2800	9.1400	9.1800	0.000%	245,779	+6.209%
2024-01-30	9.1600	9.2000	9.1000	9.1800	+1.101%	256,957	+6.209%
2024-01-29	9.0800	9.1100	9.0000	9.0800	-1.732%	503,196	+7.379%
2024-01-26	9.2500	9.2500	9.1800	9.2400	-3.145%	551,947	+5.519%
2024-01-25	9.4800	9.5400	9.4100	9.5400	+0.846%	216,580	+2.201%
2024-01-24	9.4800	9.4900	9.4070	9.4600	-2.172%	391,159	+3.066%
2024-01-23	9.6300	9.7000	9.5600	9.6700	+1.257%	799,511	+0.827%

.dark-mode .hW8sH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hW8sH8{ color: #333333; background-color: white; border: 2px solid #333333; }AMKBYA.P MOLLER-MRS UNS/ADRstock OTC ADR

AMKBY
A.P MOLLER-MRS UNS/ADR
stock OTC ADR