Nocturne Acquisition Corporation (MBTC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 02 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 01 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 30 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 29 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 26 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 25 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 24 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 22 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 19 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 18 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 17 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 16 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 15 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 11 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 10 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 09 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 08 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 05 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 04 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 03 Apr 2024 | 11.44 | 11.73 | 11.44 | 11.66 | 11.66 | 141,136 |
| 02 Apr 2024 | 11.70 | 11.72 | 11.70 | 11.72 | 11.72 | 2,368 |
| 01 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 28 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 447 |
| 27 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 255 |
| 26 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 691 |
| 25 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 21 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 Mar 2024 | 11.63 | 11.63 | 11.60 | 11.60 | 11.60 | 1,771 |
| 19 Mar 2024 | 11.87 | 13.98 | 11.00 | 11.62 | 11.62 | 28,099 |
| 18 Mar 2024 | 10.70 | 10.70 | 9.75 | 9.95 | 9.95 | 1,663 |
| 15 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,502 |
| 13 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Mar 2024 | 11.79 | 12.00 | 11.75 | 12.00 | 12.00 | 2,275 |
| 08 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 211 |
| 22 Feb 2024 | 10.50 | 10.99 | 10.00 | 10.99 | 10.99 | 1,516 |
| 21 Feb 2024 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | 1,391 |
| 20 Feb 2024 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | 1,222 |
| 16 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 15 Feb 2024 | 11.73 | 12.02 | 11.55 | 12.02 | 12.02 | 766 |
| 14 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 300 |
| 13 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 931 |
| 12 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 09 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 08 Feb 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 951 |
| 07 Feb 2024 | 11.04 | 11.30 | 11.04 | 11.30 | 11.30 | 763 |
| 06 Feb 2024 | 11.75 | 11.75 | 10.85 | 11.00 | 11.00 | 1,080 |
| 05 Feb 2024 | 11.50 | 12.52 | 11.50 | 12.15 | 12.15 | 3,300 |
| 02 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 Feb 2024 | 11.34 | 11.35 | 11.00 | 11.00 | 11.00 | 1,360 |
| 31 Jan 2024 | 11.99 | 11.99 | 11.76 | 11.77 | 11.77 | 2,732 |
| 30 Jan 2024 | 11.19 | 12.50 | 11.19 | 11.72 | 11.72 | 17,597 |
| 29 Jan 2024 | 9.49 | 9.49 | 9.45 | 9.49 | 9.49 | 1,201 |
| 26 Jan 2024 | 9.83 | 10.81 | 9.83 | 10.00 | 10.00 | 1,361 |
| 25 Jan 2024 | 10.26 | 10.90 | 9.80 | 10.90 | 10.90 | 4,050 |
| 24 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,258 |
| 23 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 22 Jan 2024 | 11.75 | 11.75 | 11.71 | 11.71 | 11.71 | 1,305 |
| 19 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,247 |
| 18 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 325 |
| 17 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 182 |
| 16 Jan 2024 | 11.70 | 11.70 | 11.68 | 11.69 | 11.69 | 2,357 |
| 12 Jan 2024 | 11.68 | 11.75 | 11.68 | 11.74 | 11.74 | 1,653 |
| 11 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 101 |
| 10 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 756 |
| 09 Jan 2024 | 11.70 | 11.75 | 11.70 | 11.72 | 11.72 | 400 |
| 08 Jan 2024 | 11.69 | 11.90 | 11.69 | 11.73 | 11.73 | 1,307 |
| 05 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 502 |
| 04 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 102 |
| 03 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 102 |
| 02 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 4,207 |
| 29 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100,569 |
| 28 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 27 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 26 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 22 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 21 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 166 |
| 20 Dec 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 329 |
| 19 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 18 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 15 Dec 2023 | 11.64 | 11.75 | 11.64 | 11.75 | 11.75 | 1,920 |
| 14 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 658 |
| 13 Dec 2023 | 11.63 | 11.70 | 11.63 | 11.64 | 11.64 | 8,987 |
| 12 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 25,517 |
| *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.