UK markets closed

Kirr Marbach Partners Value (KMVAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.02-0.11 (-0.35%)
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202431.0231.0231.0231.0231.02-
13 Jun 202431.1331.1331.1331.1331.13-
12 Jun 202431.0431.0431.0431.0431.04-
11 Jun 202430.7830.7830.7830.7830.78-
10 Jun 202430.8030.8030.8030.8030.80-
07 Jun 202430.6130.6130.6130.6130.61-
06 Jun 202430.8030.8030.8030.8030.80-
05 Jun 202431.0931.0931.0931.0931.09-
04 Jun 202430.7930.7930.7930.7930.79-
03 Jun 202431.0231.0231.0231.0231.02-
31 May 202431.2931.2931.2931.2931.29-
30 May 202431.2131.2131.2131.2131.21-
29 May 202431.0531.0531.0531.0531.05-
28 May 202431.4831.4831.4831.4831.48-
24 May 202431.5331.5331.5331.5331.53-
23 May 202431.1231.1231.1231.1231.12-
22 May 202431.2731.2731.2731.2731.27-
21 May 202431.4131.4131.4131.4131.41-
20 May 202431.4131.4131.4131.4131.41-
17 May 202431.4731.4731.4731.4731.47-
16 May 202431.4431.4431.4431.4431.44-
15 May 202431.5931.5931.5931.5931.59-
14 May 202431.2231.2231.2231.2231.22-
13 May 202431.1131.1131.1131.1131.11-
10 May 202431.3631.3631.3631.3631.36-
09 May 202431.3031.3031.3031.3031.30-
08 May 202430.9930.9930.9930.9930.99-
07 May 202430.9130.9130.9130.9130.91-
06 May 202430.8630.8630.8630.8630.86-
03 May 202430.3830.3830.3830.3830.38-
02 May 202429.9229.9229.9229.9229.92-
01 May 202429.5629.5629.5629.5629.56-
30 Apr 202429.6429.6429.6429.6429.64-
29 Apr 202430.2530.2530.2530.2530.25-
26 Apr 202430.0030.0030.0030.0030.00-
25 Apr 202429.7729.7729.7729.7729.77-
24 Apr 202429.6629.6629.6629.6629.66-
23 Apr 202429.7029.7029.7029.7029.70-
22 Apr 202429.3529.3529.3529.3529.35-
19 Apr 202429.1029.1029.1029.1029.10-
18 Apr 202429.1529.1529.1529.1529.15-
17 Apr 202429.3529.3529.3529.3529.35-
16 Apr 202429.5129.5129.5129.5129.51-
15 Apr 202429.5929.5929.5929.5929.59-
12 Apr 202429.9529.9529.9529.9529.95-
11 Apr 202430.4730.4730.4730.4730.47-
10 Apr 202430.2930.2930.2930.2930.29-
09 Apr 202430.6330.6330.6330.6330.63-
08 Apr 202430.7830.7830.7830.7830.78-
05 Apr 202430.8230.8230.8230.8230.82-
04 Apr 202430.4230.4230.4230.4230.42-
03 Apr 202430.9330.9330.9330.9330.93-
02 Apr 202430.7730.7730.7730.7730.77-
01 Apr 202430.9430.9430.9430.9430.94-
28 Mar 202430.9230.9230.9230.9230.92-
27 Mar 202430.8830.8830.8830.8830.88-
26 Mar 202430.5930.5930.5930.5930.59-
25 Mar 202430.6930.6930.6930.6930.69-
22 Mar 202430.6830.6830.6830.6830.68-
21 Mar 202430.7630.7630.7630.7630.76-
20 Mar 202430.3230.3230.3230.3230.32-
19 Mar 202429.9029.9029.9029.9029.90-
18 Mar 202429.7029.7029.7029.7029.70-
15 Mar 202429.6129.6129.6129.6129.61-
14 Mar 202429.6829.6829.6829.6829.68-
13 Mar 202429.7729.7729.7729.7729.77-
12 Mar 202429.8929.8929.8929.8929.89-
11 Mar 202429.7829.7829.7829.7829.78-
08 Mar 202429.9129.9129.9129.9129.91-
07 Mar 202430.1730.1730.1730.1730.17-
06 Mar 202429.7929.7929.7929.7929.79-
05 Mar 202429.6229.6229.6229.6229.62-
04 Mar 202429.7529.7529.7529.7529.75-
01 Mar 202429.6729.6729.6729.6729.67-
29 Feb 202429.1829.1829.1829.1829.18-
28 Feb 202428.9628.9628.9628.9628.96-
27 Feb 202428.8228.8228.8228.8228.82-
26 Feb 202428.5928.5928.5928.5928.59-
23 Feb 202428.6128.6128.6128.6128.61-
22 Feb 202428.5328.5328.5328.5328.53-
21 Feb 202428.1328.1328.1328.1328.13-
20 Feb 202428.1528.1528.1528.1528.15-
16 Feb 202428.3428.3428.3428.3428.34-
15 Feb 202428.5228.5228.5228.5228.52-
14 Feb 202428.1128.1128.1128.1128.11-
13 Feb 202427.7627.7627.7627.7627.76-
12 Feb 202428.1628.1628.1628.1628.16-
09 Feb 202428.0928.0928.0928.0928.09-
08 Feb 202427.9527.9527.9527.9527.95-
07 Feb 202427.7427.7427.7427.7427.74-
06 Feb 202427.5727.5727.5727.5727.57-
05 Feb 202427.4327.4327.4327.4327.43-
02 Feb 202427.6727.6727.6727.6727.67-
01 Feb 202427.6127.6127.6127.6127.61-
31 Jan 202427.2227.2227.2227.2227.22-
30 Jan 202427.7027.7027.7027.7027.70-
29 Jan 202427.6127.6127.6127.6127.61-
26 Jan 202427.4427.4427.4427.4427.44-
25 Jan 202427.3427.3427.3427.3427.34-
24 Jan 202427.1727.1727.1727.1727.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...