KMTUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.50	44.50	42.84	42.84	42.84	-4.87%	739
Aug 20, 2026	42.84	45.03	42.84	45.03	45.03	6.79%	802
Aug 19, 2026	41.09	44.49	41.05	42.17	42.17	-3.18%	2,136
Aug 18, 2026	46.12	46.12	43.55	43.55	43.55	-4.84%	31,487
Aug 17, 2026	46.44	47.04	45.77	45.77	45.77	2.25%	1,589
Aug 14, 2026	47.23	47.23	44.76	44.76	44.76	-1.00%	4,924
Aug 13, 2026	47.58	47.58	44.13	45.21	45.21	-0.99%	2,149
Aug 11, 2026	48.16	48.16	44.98	45.67	45.67	-2.74%	1,975
Aug 10, 2026	48.58	48.58	46.95	46.95	46.95	-2.20%	2,625
Aug 7, 2026	46.81	48.01	46.81	48.01	48.01	0.13%	1,897
Aug 6, 2026	47.65	47.95	45.68	47.95	47.95	8.45%	1,413
Aug 5, 2026	44.21	46.50	44.21	44.21	44.21	-1.76%	1,323
Aug 4, 2026	44.25	45.00	42.77	45.00	45.00	8.67%	11,726
Aug 3, 2026	43.80	43.81	41.41	41.41	41.41	-2.43%	6,837
Jul 31, 2026	42.36	44.15	41.25	42.44	42.44	-0.74%	4,259
Jul 30, 2026	42.40	43.40	42.40	42.76	42.76	0.46%	1,095
Jul 29, 2026	42.10	44.16	42.10	42.56	42.56	-0.19%	2,778
Jul 28, 2026	42.64	42.64	42.64	42.64	42.64	4.78%	4,733
Jul 27, 2026	43.27	43.27	40.70	40.70	40.70	6.73%	1,356
Jul 24, 2026	41.82	41.82	38.13	38.13	38.13	0.93%	953
Jul 23, 2026	38.93	41.15	37.78	37.78	37.78	-4.14%	3,118
Jul 22, 2026	38.40	39.41	38.40	39.41	39.41	2.66%	19,644
Jul 21, 2026	38.20	38.39	38.20	38.39	38.39	-0.36%	1,961
Jul 20, 2026	40.43	40.43	38.53	38.53	38.53	-4.54%	682
Jul 17, 2026	38.40	40.36	37.39	40.36	40.36	-0.93%	1,178
Jul 16, 2026	38.38	41.38	38.38	40.74	40.74	-0.68%	20,090
Jul 15, 2026	39.59	41.02	39.59	41.02	41.02	-2.32%	1,514
Jul 14, 2026	39.55	41.99	38.37	41.99	41.99	8.70%	1,954
Jul 13, 2026	38.60	40.99	38.59	38.63	38.63	1.30%	2,459
Jul 10, 2026	38.60	40.96	38.13	38.13	38.13	-0.65%	1,708
Jul 9, 2026	38.36	40.76	37.17	38.38	38.38	-3.17%	52,260
Jul 8, 2026	38.69	41.49	38.69	39.64	39.64	-7.17%	31,087
Jul 7, 2026	40.20	42.70	40.20	42.70	42.70	2.46%	952
Jul 6, 2026	40.42	42.88	40.42	41.68	41.68	8.95%	2,270
Jul 2, 2026	38.80	41.27	38.25	38.25	38.25	-0.65%	4,622
Jul 1, 2026	39.11	40.22	38.50	38.50	38.50	-1.91%	7,461
Jun 30, 2026	37.44	39.30	37.44	39.25	39.25	1.56%	8,619
Jun 29, 2026	37.91	41.78	37.63	38.65	38.65	1.28%	1,844
Jun 26, 2026	36.65	40.55	36.65	38.16	38.16	-3.72%	54,547
Jun 25, 2026	37.51	39.71	37.49	39.64	39.64	-2.91%	3,096
Jun 24, 2026	40.18	41.45	38.00	40.82	40.82	-1.89%	2,222
Jun 23, 2026	41.93	41.93	39.69	41.61	41.61	-0.73%	177,165
Jun 22, 2026	41.00	43.00	38.42	41.92	41.92	3.94%	3,470
Jun 18, 2026	40.33	40.33	40.33	40.33	40.33	-5.77%	674
Jun 16, 2026	42.80	42.80	42.80	42.80	42.80	-0.71%	896
Jun 15, 2026	45.38	45.38	42.58	43.10	43.10	1.23%	2,554
Jun 12, 2026	40.00	42.58	40.00	42.58	42.58	8.35%	20,378
Jun 11, 2026	38.90	41.31	38.90	39.30	39.30	-1.36%	1,240
Jun 10, 2026	39.84	39.84	39.84	39.84	39.84	-3.75%	5,535
Jun 9, 2026	40.55	42.79	40.55	41.39	41.39	2.55%	775