KMTUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.80	41.27	40.79	41.17	41.17	2.75%	79,916
Jun 1, 2026	40.19	40.28	39.99	40.07	40.07	-2.20%	227,259
May 29, 2026	40.93	41.21	40.87	40.97	40.97	0.71%	71,772
May 28, 2026	40.54	40.85	40.37	40.68	40.68	-0.25%	80,826
May 27, 2026	40.68	41.36	40.46	40.78	40.78	-0.83%	466,041
May 26, 2026	41.18	41.28	40.98	41.12	41.12	4.76%	73,946
May 22, 2026	39.00	39.46	38.98	39.25	39.25	0.98%	92,329
May 21, 2026	38.06	39.14	38.01	38.87	38.87	-2.31%	146,394
May 20, 2026	39.26	39.95	39.21	39.79	39.79	-0.53%	104,777
May 19, 2026	40.00	40.27	39.88	40.00	40.00	-1.55%	521,655
May 18, 2026	40.55	40.71	40.30	40.63	40.63	-1.00%	631,074
May 15, 2026	41.10	41.37	41.02	41.04	41.04	-1.92%	91,112
May 14, 2026	41.75	41.98	41.74	41.84	41.84	-0.99%	89,821
May 13, 2026	42.00	42.33	41.72	42.26	42.26	0.26%	91,821
May 12, 2026	42.94	43.49	41.81	42.15	42.15	-0.85%	59,584
May 11, 2026	42.46	42.53	42.23	42.51	42.51	0.54%	55,331
May 8, 2026	42.40	42.45	42.09	42.28	42.28	1.71%	45,982
May 7, 2026	41.94	41.94	41.02	41.57	41.57	-3.12%	69,911
May 6, 2026	42.63	43.40	42.63	42.91	42.91	2.85%	157,431
May 5, 2026	41.29	41.95	41.29	41.72	41.72	1.09%	39,930
May 4, 2026	41.17	42.00	40.93	41.27	41.27	-0.84%	78,544
May 1, 2026	41.33	41.87	41.25	41.62	41.62	-2.98%	49,180
Apr 30, 2026	42.46	43.03	41.79	42.90	42.90	2.14%	64,491
Apr 29, 2026	42.52	42.52	41.86	42.00	42.00	-1.15%	60,936
Apr 28, 2026	42.55	42.55	42.00	42.49	42.49	-3.76%	92,761
Apr 27, 2026	43.93	44.34	43.86	44.15	44.15	2.10%	91,915
Apr 24, 2026	43.18	43.32	42.40	43.24	43.24	-0.62%	57,860
Apr 23, 2026	43.91	44.01	42.90	43.51	43.51	1.30%	92,778
Apr 22, 2026	43.01	43.06	42.78	42.95	42.95	-0.25%	38,327
Apr 21, 2026	43.82	44.10	43.02	43.06	43.06	-2.93%	69,198
Apr 20, 2026	43.94	44.51	43.94	44.36	44.36	3.09%	71,330
Apr 17, 2026	43.77	43.77	42.95	43.03	43.03	1.08%	66,302
Apr 16, 2026	42.16	42.79	42.16	42.57	42.57	-6.15%	142,437
Apr 15, 2026	43.53	47.07	43.53	45.36	45.36	0.93%	159,134
Apr 14, 2026	44.64	45.12	44.40	44.94	44.94	0.69%	80,421
Apr 13, 2026	43.70	44.63	43.61	44.63	44.63	2.46%	633,818
Apr 10, 2026	43.01	43.67	43.01	43.56	43.56	0.62%	461,145
Apr 9, 2026	43.05	43.66	42.60	43.29	43.29	-0.14%	93,694
Apr 8, 2026	43.18	43.65	43.03	43.35	43.35	7.20%	70,067
Apr 7, 2026	38.58	40.80	38.58	40.44	40.44	0.13%	92,570
Apr 6, 2026	40.26	40.70	40.15	40.39	40.39	-0.65%	126,025
Apr 2, 2026	38.18	40.85	38.18	40.65	40.65	-2.42%	551,911
Apr 1, 2026	42.52	42.52	39.62	41.66	41.66	6.11%	437,158
Mar 31, 2026	38.40	39.37	38.14	39.26	39.26	3.18%	305,830
Mar 30, 2026	37.98	38.57	37.83	38.05	38.05	-2.93%	119,553
Mar 27, 2026	40.11	40.87	39.15	39.20	39.20	-1.75%	102,736
Mar 26, 2026	39.98	40.62	39.77	39.90	39.90	-1.19%	279,423
Mar 25, 2026	39.12	40.75	39.12	40.38	40.38	1.51%	87,295
Mar 24, 2026	39.01	40.09	39.00	39.78	39.78	2.46%	83,627
Mar 23, 2026	38.86	39.25	37.21	38.83	38.83	1.11%	110,315