Nocturne Acquisition Corp (MBTC) Exchange: NASDAQ

Data as of May 17, 2022

$10.15 ($0.00) 0.00%

Nocturne Acquisition Corp - Daily Information
Click for more stock information on Nocturne Acquisition Corp.
Daily Information Data
Date May 17, 2022
Open $10.15
Previous Close $10.15
High $10.15
Low $10.15
Adjusted Open $10.15
Previous Adjusted Close $10.15
Adjusted High $10.15
Adjusted Low $10.15

About Nocturne Acquisition Corp (MBTC)

Nocturne Acquisition Corp

Historical Stock Data for Nocturne Acquisition Corp (MBTC)

Date Open High Low Close Adj.Close Volume
2022-05-06 $10.15 $10.15 $10.15 $10.15 $10.15 281
2022-05-05 $10.15 $10.15 $10.15 $10.15 $10.15 2,219
2022-05-04 $10.15 $10.17 $10.15 $10.15 $10.15 50,001
2022-05-03 $10.15 $10.15 $10.15 $10.15 $10.15 22
2022-05-02 $10.15 $10.15 $10.15 $10.15 $10.15 2,282
2022-04-29 $10.15 $10.16 $10.15 $10.16 $10.16 2,603
2022-04-28 $10.15 $10.15 $10.15 $10.15 $10.15 10,036
2022-04-27 $10.17 $10.17 $10.17 $10.17 $10.17 14
2022-04-26 $10.18 $10.18 $10.17 $10.17 $10.17 205
2022-04-25 $10.15 $10.15 $10.15 $10.15 $10.15 284
2022-04-22 $10.16 $10.16 $10.16 $10.16 $10.16 2
2022-04-21 $10.16 $10.16 $10.16 $10.16 $10.16 34
2022-04-20 $10.16 $10.16 $10.16 $10.16 $10.16 0
2022-04-19 $10.16 $10.16 $10.16 $10.16 $10.16 1
2022-04-18 $10.16 $10.16 $10.16 $10.16 $10.16 20
2022-04-14 $10.16 $10.16 $10.16 $10.16 $10.16 624
2022-04-13 $10.15 $10.15 $10.15 $10.15 $10.15 94
2022-04-12 $10.15 $10.15 $10.15 $10.15 $10.15 275
2022-04-11 $10.15 $10.15 $10.15 $10.15 $10.15 22,731
2022-04-08 $10.13 $10.13 $10.13 $10.13 $10.13 6
2022-04-07 $10.13 $10.13 $10.13 $10.13 $10.13 1,016
2022-04-06 $10.13 $10.13 $10.13 $10.13 $10.13 201
2022-04-05 $10.10 $10.10 $10.09 $10.09 $10.09 25,067
2022-04-04 $10.09 $10.09 $10.09 $10.09 $10.09 10,088
2022-04-01 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-03-31 $10.08 $10.08 $10.08 $10.08 $10.08 1,299
2022-03-30 $10.04 $10.04 $10.04 $10.04 $10.04 7
2022-03-29 $10.04 $10.04 $10.04 $10.04 $10.04 21,259
2022-03-28 $10.04 $10.04 $10.04 $10.04 $10.04 25
2022-03-25 $10.04 $10.04 $10.04 $10.04 $10.04 14
2022-03-24 $10.04 $10.04 $10.04 $10.04 $10.04 5
2022-03-23 $10.04 $10.04 $10.04 $10.04 $10.04 1
2022-03-22 $10.04 $10.04 $10.04 $10.04 $10.04 2
2022-03-21 $10.03 $10.04 $10.03 $10.04 $10.04 53,181
2022-03-18 $10.05 $10.06 $10.05 $10.05 $10.05 8,576
2022-03-17 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-03-16 $10.03 $10.03 $10.03 $10.03 $10.03 12
2022-03-15 $10.03 $10.03 $10.03 $10.03 $10.03 54
2022-03-14 $10.04 $10.04 $10.03 $10.03 $10.03 504
2022-03-11 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-03-10 $10.02 $10.02 $10.02 $10.02 $10.02 5,989
2022-03-09 $10.03 $10.03 $10.03 $10.03 $10.03 52,175
2022-03-08 $10.03 $10.03 $10.03 $10.03 $10.03 3,976
2022-03-07 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-03-04 $10.01 $10.01 $10.01 $10.01 $10.01 5
2022-03-03 $10.01 $10.01 $10.01 $10.01 $10.01 40
2022-03-02 $10.01 $10.01 $10.01 $10.01 $10.01 2
2022-03-01 $10.00 $10.01 $10.00 $10.01 $10.01 18,807
2022-02-28 $10.00 $10.00 $10.00 $10.00 $10.00 20
2022-02-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-02-24 $10.03 $10.04 $10.00 $10.00 $10.00 9,650
2022-02-23 $10.03 $10.03 $10.03 $10.03 $10.03 1,522
2022-02-22 $10.01 $10.01 $10.01 $10.01 $10.01 6
2022-02-18 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-02-17 $10.04 $10.04 $10.01 $10.01 $10.01 175,678
2022-02-16 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-02-15 $10.06 $10.06 $10.05 $10.06 $10.06 85,367
2022-02-14 $10.05 $10.05 $10.05 $10.05 $10.05 3,797
2022-02-11 $10.04 $10.05 $10.04 $10.04 $10.04 3,167
2022-02-10 $10.04 $10.05 $10.04 $10.05 $10.05 13,051
2022-02-09 $10.04 $10.04 $10.04 $10.04 $10.04 3
2022-02-08 $10.04 $10.04 $10.04 $10.04 $10.04 319
2022-02-07 $10.05 $10.06 $10.05 $10.06 $10.06 7,148
2022-02-04 $10.05 $10.05 $10.05 $10.05 $10.05 301
2022-02-03 $10.04 $10.04 $10.04 $10.04 $10.04 6
2022-02-02 $10.04 $10.04 $10.04 $10.04 $10.04 2
2022-02-01 $10.04 $10.04 $10.04 $10.04 $10.04 90
2022-01-31 $10.04 $10.04 $10.04 $10.04 $10.04 1,561
2022-01-28 $10.03 $10.03 $10.03 $10.03 $10.03 2
2022-01-27 $10.03 $10.03 $10.03 $10.03 $10.03 344
2022-01-26 $10.02 $10.02 $10.02 $10.02 $10.02 44
2022-01-25 $10.02 $10.02 $10.02 $10.02 $10.02 58
2022-01-24 $10.02 $10.02 $10.02 $10.02 $10.02 296
2022-01-21 $10.02 $10.02 $10.02 $10.02 $10.02 1,010
2022-01-20 $10.08 $10.08 $10.08 $10.08 $10.08 79
2022-01-19 $10.03 $10.08 $10.03 $10.08 $10.08 608
2022-01-18 $10.02 $10.02 $10.02 $10.02 $10.02 491
2022-01-14 $10.05 $10.05 $10.05 $10.05 $10.05 72
2022-01-13 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-01-12 $10.05 $10.05 $10.05 $10.05 $10.05 17
2022-01-11 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-01-10 $10.05 $10.05 $10.05 $10.05 $10.05 39
2022-01-07 $10.05 $10.05 $10.05 $10.05 $10.05 5
2022-01-06 $10.05 $10.05 $10.05 $10.05 $10.05 240
2022-01-05 $10.05 $10.05 $10.05 $10.05 $10.05 14,938
2022-01-04 $10.01 $10.01 $10.01 $10.01 $10.01 15,498
2022-01-03 $10.00 $10.00 $10.00 $10.00 $10.00 1,088
2021-12-31 $10.00 $10.00 $10.00 $10.00 $10.00 1,555
2021-12-30 $10.03 $10.03 $10.03 $10.03 $10.03 23
2021-12-29 $10.03 $10.03 $10.03 $10.03 $10.03 84
2021-12-28 $10.03 $10.03 $10.03 $10.03 $10.03 137
2021-12-27 $10.01 $10.01 $10.01 $10.01 $10.01 14
2021-12-23 $10.01 $10.01 $10.01 $10.01 $10.01 1,743
2021-12-22 $9.99 $10.03 $9.98 $10.03 $10.03 5,004
2021-12-21 $9.99 $9.99 $9.99 $9.99 $9.99 4,100
2021-12-20 $10.00 $10.00 $10.00 $10.00 $10.00 38
2021-12-17 $10.00 $10.00 $10.00 $10.00 $10.00 4,989
2021-12-16 $9.99 $9.99 $9.99 $9.99 $9.99 25
2021-12-15 $9.99 $9.99 $9.99 $9.99 $9.99 955
2021-12-14 $9.98 $9.98 $9.97 $9.97 $9.97 36,392
2021-12-13 $9.98 $9.98 $9.98 $9.98 $9.98 1,116
2021-12-10 $9.99 $9.99 $9.99 $9.99 $9.99 200,233
2021-12-09 $9.99 $9.99 $9.99 $9.99 $9.99 3,007
2021-12-08 $9.97 $9.97 $9.97 $9.97 $9.97 49
2021-12-07 $10.00 $10.00 $9.97 $9.97 $9.97 1,056
2021-12-06 $9.97 $9.97 $9.97 $9.97 $9.97 256
2021-12-03 $9.97 $9.97 $9.97 $9.97 $9.97 6
2021-12-02 $9.97 $9.97 $9.97 $9.97 $9.97 6
2021-12-01 $9.97 $9.97 $9.97 $9.97 $9.97 2,018
2021-11-30 $10.00 $10.01 $9.99 $9.99 $9.99 5,978
2021-11-29 $10.01 $10.01 $10.01 $10.01 $10.01 1,872
2021-11-26 $10.05 $10.05 $10.05 $10.05 $10.05 521
2021-11-24 $10.03 $10.03 $10.03 $10.03 $10.03 20
2021-11-23 $10.06 $10.06 $10.03 $10.03 $10.03 5,790
2021-11-22 $10.00 $10.19 $9.98 $10.19 $10.19 2,772
2021-11-19 $10.00 $10.02 $10.00 $10.02 $10.02 1,518
2021-11-18 $10.04 $10.06 $10.04 $10.06 $10.06 4,103
2021-11-17 $10.02 $10.02 $10.02 $10.02 $10.02 100
2021-11-16 $10.02 $10.04 $10.02 $10.02 $10.02 578
2021-11-15 $10.00 $10.00 $10.00 $10.00 $10.00 13
2021-11-12 $10.01 $10.03 $10.00 $10.00 $10.00 2,172
2021-11-11 $9.96 $10.04 $9.96 $10.04 $10.04 783
2021-11-10 $9.92 $9.92 $9.92 $9.92 $9.92 287
2021-11-09 $10.03 $10.03 $10.01 $10.01 $10.01 1,100
2021-11-08 $10.01 $10.01 $10.01 $10.01 $10.01 74
2021-11-05 $10.01 $10.01 $10.01 $10.01 $10.01 154,450
2021-11-04 $10.00 $10.00 $10.00 $10.00 $10.00 5
2021-11-03 $10.00 $10.00 $10.00 $10.00 $10.00 201
2021-11-02 $10.00 $10.00 $10.00 $10.00 $10.00 30
2021-11-01 $10.00 $10.00 $10.00 $10.00 $10.00 202
2021-10-29 $10.00 $10.04 $10.00 $10.03 $10.03 551
2021-10-28 $10.00 $10.03 $10.00 $10.03 $10.03 3,214
2021-10-27 $10.00 $10.00 $10.00 $10.00 $10.00 9,684
2021-10-26 $10.01 $10.05 $10.01 $10.05 $10.05 9,985
2021-10-25 $9.96 $9.96 $9.96 $9.96 $9.96 27
2021-10-22 $9.96 $9.96 $9.96 $9.96 $9.96 4
2021-10-21 $9.97 $9.97 $9.96 $9.96 $9.96 2,392
2021-10-20 $9.98 $9.98 $9.98 $9.98 $9.98 7
2021-10-19 $9.98 $9.98 $9.98 $9.98 $9.98 221
2021-10-18 $9.97 $9.99 $9.96 $9.98 $9.98 1,475
2021-10-15 $9.98 $9.98 $9.98 $9.98 $9.98 76
2021-10-14 $9.98 $9.98 $9.98 $9.98 $9.98 20
2021-10-13 $9.98 $9.98 $9.98 $9.98 $9.98 57
2021-10-12 $9.98 $9.98 $9.98 $9.98 $9.98 16
2021-10-11 $9.98 $9.98 $9.98 $9.98 $9.98 40
2021-10-08 $10.00 $10.00 $9.98 $9.98 $9.98 1,850
2021-10-07 $9.99 $9.99 $9.99 $9.99 $9.99 2
2021-10-06 $9.99 $9.99 $9.99 $9.99 $9.99 314
2021-10-05 $9.99 $9.99 $9.99 $9.99 $9.99 3
2021-10-04 $9.99 $9.99 $9.99 $9.99 $9.99 1,611
2021-10-01 $9.98 $9.98 $9.98 $9.98 $9.98 0
2021-09-30 $9.98 $9.98 $9.98 $9.98 $9.98 54
2021-09-29 $9.98 $9.98 $9.98 $9.98 $9.98 2,478
2021-09-28 $9.98 $9.98 $9.98 $9.98 $9.98 26
2021-09-27 $9.98 $9.98 $9.98 $9.98 $9.98 489
2021-09-24 $9.98 $9.98 $9.98 $9.98 $9.98 749
2021-09-23 $9.98 $9.99 $9.98 $9.99 $9.99 1,394
2021-09-22 $9.98 $9.98 $9.98 $9.98 $9.98 1,144
2021-09-21 $9.98 $9.98 $9.98 $9.98 $9.98 5
2021-09-20 $9.98 $9.99 $9.98 $9.98 $9.98 19,685
2021-09-17 $9.98 $9.98 $9.98 $9.98 $9.98 145
2021-09-16 $9.98 $9.98 $9.98 $9.98 $9.98 3,035
2021-09-15 $9.98 $9.98 $9.98 $9.98 $9.98 26,892
2021-09-14 $9.97 $9.97 $9.96 $9.97 $9.97 121,074
2021-09-13 $9.98 $9.98 $9.94 $9.96 $9.96 955
2021-09-10 $9.94 $9.94 $9.94 $9.94 $9.94 59
2021-09-09 $9.94 $9.95 $9.94 $9.94 $9.94 542
2021-09-08 $9.95 $9.95 $9.94 $9.94 $9.94 100,883
2021-09-07 $9.90 $9.91 $9.88 $9.91 $9.91 3,051
2021-09-03 $9.99 $9.99 $9.99 $9.99 $9.99 137
2021-09-02 $9.99 $9.99 $9.99 $9.99 $9.99 160
2021-09-01 $9.93 $9.93 $9.93 $9.93 $9.93 192
2021-08-31 $9.87 $9.88 $9.87 $9.87 $9.87 1,925
2021-08-30 $9.90 $9.92 $9.90 $9.92 $9.92 74,835
2021-08-27 $9.89 $9.89 $9.89 $9.89 $9.89 666
2021-08-26 $9.89 $9.89 $9.89 $9.89 $9.89 101
2021-08-25 $9.89 $9.89 $9.89 $9.89 $9.89 230
2021-08-24 $9.89 $9.89 $9.89 $9.89 $9.89 210
2021-08-23 $9.90 $9.90 $9.90 $9.90 $9.90 190
2021-08-20 $9.90 $9.91 $9.90 $9.91 $9.91 590
2021-08-19 $10.04 $10.04 $9.92 $9.92 $9.92 370
2021-08-18 $9.92 $9.96 $9.92 $9.95 $9.95 1,826
2021-08-17 $9.92 $9.94 $9.92 $9.92 $9.92 1,606
2021-08-16 $9.91 $9.93 $9.91 $9.93 $9.93 1,499
2021-08-13 $9.92 $9.95 $9.91 $9.91 $9.91 2,358
2021-08-12 $9.91 $9.91 $9.91 $9.91 $9.91 616
2021-08-11 $9.91 $9.94 $9.91 $9.91 $9.91 1,611
2021-08-10 $10.00 $10.00 $9.93 $9.93 $9.93 929
2021-08-09 $10.01 $10.01 $9.91 $9.91 $9.91 41,295
2021-08-06 $9.90 $9.99 $9.90 $9.98 $9.98 1,741
2021-08-05 $9.96 $10.00 $9.96 $10.00 $10.00 1,161
2021-08-04 $9.93 $10.01 $9.90 $10.01 $10.01 2,450
2021-08-03 $9.94 $9.96 $9.94 $9.96 $9.96 1,059
2021-08-02 $9.89 $9.93 $9.89 $9.93 $9.93 1,127
2021-07-30 $10.00 $10.00 $9.89 $9.89 $9.89 1,265
2021-07-29 $9.86 $9.88 $9.86 $9.86 $9.86 39,310
2021-07-28 $9.85 $9.85 $9.83 $9.84 $9.84 1,357
2021-07-27 $9.81 $9.81 $9.81 $9.81 $9.81 525
2021-07-26 $9.86 $9.86 $9.80 $9.81 $9.81 142,286
2021-07-23 $9.83 $9.86 $9.83 $9.86 $9.86 2,820
2021-07-22 $9.91 $9.91 $9.82 $9.84 $9.84 54,042
2021-07-21 $9.90 $9.90 $9.81 $9.81 $9.81 109,721
2021-07-20 $9.86 $9.98 $9.83 $9.84 $9.84 66,446
2021-07-19 $9.85 $9.85 $9.83 $9.83 $9.83 4,030
2021-07-16 $9.86 $9.89 $9.85 $9.87 $9.87 5,973
2021-07-15 $9.85 $9.89 $9.82 $9.83 $9.83 74,171
2021-07-14 $9.88 $10.05 $9.83 $9.84 $9.84 195,136
2021-07-13 $10.21 $10.25 $9.85 $9.85 $9.85 3,908
2021-07-12 $9.89 $9.91 $9.87 $9.88 $9.88 11,308
2021-07-09 $9.85 $9.93 $9.83 $9.84 $9.84 61,718
2021-07-08 $9.85 $9.87 $9.84 $9.84 $9.84 48,584
2021-07-07 $9.85 $9.85 $9.85 $9.85 $9.85 524
2021-07-06 $9.86 $9.86 $9.85 $9.85 $9.85 525,207
2021-07-02 $9.86 $9.86 $9.86 $9.86 $9.86 380
2021-07-01 $9.86 $9.86 $9.86 $9.86 $9.86 132
2021-06-30 $9.88 $9.88 $9.85 $9.86 $9.86 4,754
2021-06-29 $9.87 $9.87 $9.87 $9.87 $9.87 0
2021-06-28 $9.88 $9.88 $9.87 $9.87 $9.87 926
2021-06-25 $9.96 $9.96 $9.96 $9.96 $9.96 4
2021-06-24 $9.96 $9.96 $9.96 $9.96 $9.96 6
2021-06-23 $9.96 $9.96 $9.96 $9.96 $9.96 8
2021-06-22 $10.06 $10.06 $9.96 $9.96 $9.96 85,319
2021-06-21 $10.00 $10.00 $9.89 $9.89 $9.89 7,248
2021-06-18 $9.90 $9.93 $9.87 $9.90 $9.90 152,795
2021-06-17 $9.94 $9.94 $9.94 $9.94 $9.94 4
2021-06-16 $9.90 $9.94 $9.90 $9.94 $9.94 5,104
2021-06-15 $9.91 $9.91 $9.90 $9.90 $9.90 5,405
2021-06-14 $9.93 $10.35 $9.90 $9.90 $9.90 17,108
2021-06-11 $9.91 $9.96 $9.90 $9.93 $9.93 32,304
2021-06-10 $9.82 $10.05 $9.82 $9.90 $9.90 32,786
2021-06-09 $9.84 $10.00 $9.84 $9.89 $9.89 6,900
2021-06-08 $9.82 $9.89 $9.82 $9.89 $9.89 16,354
2021-06-07 $9.82 $9.82 $9.82 $9.82 $9.82 8,500
2021-06-04 $9.82 $9.82 $9.82 $9.82 $9.82 95,342
2021-06-03 $9.89 $9.89 $9.89 $9.89 $9.89 154
2021-06-02 $9.81 $9.82 $9.81 $9.81 $9.81 7,519
2021-06-01 $9.77 $9.82 $9.77 $9.82 $9.82 4,768
2021-05-28 $9.82 $9.82 $9.75 $9.82 $9.82 4,707
2021-05-27 $9.82 $9.83 $9.79 $9.82 $9.82 2,012
2021-05-26 $9.90 $9.90 $9.82 $9.83 $9.83 21,083
2021-05-25 $9.82 $9.83 $9.82 $9.83 $9.83 942
2021-05-24 $9.79 $9.81 $9.79 $9.81 $9.81 23,716
2021-05-21 $9.80 $9.80 $9.80 $9.80 $9.80 207
2021-05-20 $9.80 $9.80 $9.80 $9.80 $9.80 7
2021-05-19 $9.80 $9.80 $9.72 $9.80 $9.80 908
2021-05-18 $9.75 $9.75 $9.73 $9.73 $9.73 1,754
2021-05-17 $9.76 $9.76 $9.76 $9.76 $9.76 405
2021-05-14 $9.76 $9.76 $9.73 $9.75 $9.75 2,900
2021-05-13 $9.76 $9.99 $9.70 $9.73 $9.73 11,671
2021-05-12 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-05-11 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-05-10 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-05-07 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-05-06 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-05-05 $9.79 $9.83 $9.74 $9.79 $9.79 100

Nocturne Acquisition Corp (MBTC) News Headlines

Recent Nocturne Acquisition Corp (MBTC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.