Core Molding Technologies, Inc.
CMTAMEXBasic Materials● Active
$23.59
+$0.51(+2.21%)
Market Cap$209944632
P/E Ratio—
52W High$28.69
52W Low$15.89
Core Molding Technologies, Inc.（CMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.09
Oct 2, 2023
-21.6% from here
5-Year Low5Y
$7.96
Jan 25, 2022
+196.4% from low
IPO Priceadj.
$50.00
Sep 16, 1988
-52.8% since IPO
1 Year Ago
$15.99
Jun 9, 2025
+47.5% in 1Y
5 Years Ago
$13.12
Jun 8, 2021
+79.8% in 5Y
10 Years Ago
$13.31
Jun 8, 2016
+77.2% in 10Y
Historical Price Data · CMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $23.70 | $23.93 | $22.84 | $23.08 | $23.08 | 13K | -2.62% |
| Jun 4, 2026 | $23.58 | $24.00 | $23.25 | $23.67 | $23.67 | 21K | +0.38% |
| Jun 3, 2026 | $23.62 | $23.68 | $23.01 | $23.51 | $23.51 | 25K | -0.47% |
| Jun 2, 2026 | $23.36 | $23.54 | $22.70 | $23.32 | $23.32 | 21K | -0.17% |
| Jun 1, 2026 | $23.69 | $23.69 | $22.84 | $23.35 | $23.35 | 31K | -1.44% |
| May 29, 2026 | $24.90 | $25.20 | $23.45 | $23.69 | $23.69 | 24K | -4.86% |
| May 28, 2026 | $24.05 | $24.60 | $23.73 | $24.49 | $24.49 | 24K | +1.83% |
| May 27, 2026 | $23.98 | $24.28 | $23.64 | $23.81 | $23.81 | 19K | -0.71% |
| May 26, 2026 | $23.74 | $24.31 | $23.58 | $23.64 | $23.64 | 16K | -0.42% |
| May 22, 2026 | $24.18 | $24.97 | $23.22 | $23.53 | $23.53 | 39K | -2.69% |
| May 21, 2026 | $23.30 | $24.34 | $23.19 | $24.20 | $24.20 | 47K | +3.86% |
| May 20, 2026 | $23.23 | $24.05 | $23.20 | $23.40 | $23.40 | 22K | +0.73% |
| May 19, 2026 | $23.52 | $23.97 | $23.19 | $23.42 | $23.42 | 27K | -0.43% |
| May 18, 2026 | $23.87 | $23.99 | $23.12 | $23.26 | $23.26 | 33K | -2.56% |
| May 15, 2026 | $24.40 | $25.20 | $23.90 | $23.91 | $23.91 | 15K | -2.01% |
| May 14, 2026 | $24.32 | $25.10 | $24.25 | $24.69 | $24.69 | 14K | +1.52% |
| May 13, 2026 | $24.20 | $24.50 | $23.55 | $24.16 | $24.16 | 25K | -0.17% |
| May 12, 2026 | $23.93 | $25.23 | $23.80 | $24.41 | $24.41 | 34K | +2.01% |
| May 11, 2026 | $25.72 | $25.89 | $23.87 | $24.17 | $24.17 | 65K | -6.03% |
| May 8, 2026 | $24.68 | $26.85 | $24.44 | $26.00 | $26.00 | 37K | +5.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CMT
Jan 1 → Dec 31 · 6 years2026+15.4%$20.00 → $23.08
+15.4%
2025+19.4%$16.79 → $20.05
+19.4%
2024-10.7%$18.53 → $16.54
-10.7%
2023+42.9%$12.97 → $18.53
+42.9%
2022+55.0%$8.38 → $12.99
+55.0%
2021-34.5%$13.00 → $8.51
-34.5%
Best Year2022 · +55.0%
Worst Year2021 · -34.5%
Positive Years4 / 6
Avg Annual Return+14.6%
6Y Total Return+77.6%
6Y CAGR~+10.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in CMT?
If you invested $1,000 in CMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,772
Total Return+77.2%
CAGR~+5.9% / yr
Profit+$772
Based on Jun 8, 2016 · $13.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Core Molding Technologies, Inc.（CMT）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $23.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMT 历史股价FMP 日线复权 OHLCV