Alta Global Group Limited (MMA)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.4000 | 3.7900 | 3.4000 | 3.7900 | 3.7900 | 12,100 |
| 09 May 2024 | 3.4490 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 3,000 |
| 08 May 2024 | 3.6700 | 4.1900 | 3.4100 | 3.4300 | 3.4300 | 35,800 |
| 07 May 2024 | 3.3000 | 3.5100 | 3.3000 | 3.5100 | 3.5100 | 7,900 |
| 06 May 2024 | 3.5100 | 3.5200 | 3.2700 | 3.2700 | 3.2700 | 8,900 |
| 03 May 2024 | 3.2400 | 3.6400 | 3.2400 | 3.5510 | 3.5510 | 10,200 |
| 02 May 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2800 | 3.2800 | 5,100 |
| 01 May 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 2,000 |
| 30 Apr 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 1,000 |
| 29 Apr 2024 | 3.0900 | 3.2600 | 3.0900 | 3.1600 | 3.1600 | 4,700 |
| 26 Apr 2024 | 3.1200 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 2,000 |
| 25 Apr 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 2,100 |
| 24 Apr 2024 | 3.0500 | 3.1300 | 3.0100 | 3.1000 | 3.1000 | 3,700 |
| 23 Apr 2024 | 2.9700 | 3.1040 | 2.9650 | 3.0100 | 3.0100 | 6,900 |
| 22 Apr 2024 | 3.1100 | 3.1100 | 2.8800 | 3.0100 | 3.0100 | 13,000 |
| 19 Apr 2024 | 3.1200 | 3.3400 | 3.1100 | 3.1250 | 3.1250 | 12,000 |
| 18 Apr 2024 | 3.1700 | 3.1920 | 3.1300 | 3.1530 | 3.1530 | 1,300 |
| 17 Apr 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1300 | 3.1300 | 7,300 |
| 16 Apr 2024 | 2.9700 | 3.1700 | 2.9700 | 3.0100 | 3.0100 | 23,800 |
| 15 Apr 2024 | 2.9000 | 3.0500 | 2.9000 | 2.9700 | 2.9700 | 12,300 |
| 12 Apr 2024 | 2.9100 | 3.0600 | 2.8700 | 2.9400 | 2.9400 | 8,900 |
| 11 Apr 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 8,600 |
| 10 Apr 2024 | 3.1600 | 3.3800 | 2.9500 | 3.0100 | 3.0100 | 96,500 |
| 09 Apr 2024 | 3.7400 | 3.7400 | 3.2600 | 3.2600 | 3.2600 | 72,000 |
| 08 Apr 2024 | 4.0100 | 4.0100 | 3.6700 | 3.6700 | 3.6700 | 7,500 |
| 05 Apr 2024 | 4.0200 | 4.0200 | 3.8200 | 3.9400 | 3.9400 | 2,600 |
| 04 Apr 2024 | 4.1700 | 4.2500 | 3.8900 | 4.0000 | 4.0000 | 19,700 |
| 03 Apr 2024 | 3.8000 | 4.2800 | 3.8000 | 4.2500 | 4.2500 | 22,200 |
| 02 Apr 2024 | 3.7400 | 4.0500 | 3.7400 | 3.8100 | 3.8100 | 20,400 |
| 01 Apr 2024 | 4.2000 | 4.2900 | 3.5900 | 3.7500 | 3.7500 | 68,600 |
| 28 Mar 2024 | 4.7500 | 5.2500 | 3.8400 | 4.1800 | 4.1800 | 671,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.