Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Mapletree Logistics Trust (MAPGF)

0.8950
0.0000
(0.00%)
As of April 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.92650.92650.92650.89500.8950100
Apr 29, 20250.89500.89500.89500.89500.8950-
Apr 28, 20250.89500.89500.89500.89500.8950-
Apr 25, 20250.86000.89500.86000.89500.89505,600
Apr 24, 20250.92700.92700.92700.92700.9270-
Apr 23, 20250.92700.92700.92700.92700.9270-
Apr 22, 20250.92700.92700.92700.92700.9270-
Apr 21, 20250.92700.92700.92700.92700.9270-
Apr 17, 20250.92700.92700.92700.92700.9270-
Apr 16, 20250.92700.92700.92700.92700.9270100
Apr 15, 20250.88400.89200.88400.89200.892016,000
Apr 14, 20250.82400.82400.82400.82400.8240-
Apr 11, 20250.82400.82400.82400.82400.8240115,400
Apr 10, 20250.87300.87300.87300.87300.8730-
Apr 9, 20250.87300.87300.87300.87300.8730-
Apr 8, 20250.87300.87300.87300.87300.8730-
Apr 7, 20250.87300.87300.87300.87300.8730-
Apr 4, 20250.87300.87300.87300.87300.8730-
Apr 3, 20250.87300.87300.87300.87300.8730-
Apr 2, 20250.87300.87300.87300.87300.8730-
Apr 1, 20250.87300.87300.87300.87300.8730-
Mar 31, 20250.87300.87300.87300.87300.8730-
Mar 28, 20250.87300.87300.87300.87300.8730-
Mar 27, 20250.87300.87300.87300.87300.8730-
Mar 26, 20250.87300.87300.87300.87300.8730-
Mar 25, 20250.87300.87300.87300.87300.8730-
Mar 24, 20250.87300.87300.87300.87300.8730-
Mar 21, 20250.87300.87300.87300.87300.8730-
Mar 20, 20250.87300.87300.87300.87300.8730-
Mar 19, 20250.87300.87300.87300.87300.8730-
Mar 18, 20250.87300.87300.87300.87300.8730-
Mar 17, 20250.87300.87300.87300.87300.8730-
Mar 14, 20250.87300.87300.87300.87300.8730-
Mar 13, 20250.87300.87300.87300.87300.8730-
Mar 12, 20250.87300.87300.87300.87300.8730-
Mar 11, 20250.87300.87300.87300.87300.8730-
Mar 10, 20250.87300.87300.87300.87300.8730-
Mar 7, 20250.87300.87300.87300.87300.8730-
Mar 6, 20250.87300.87300.87300.87300.8730-
Mar 5, 20250.87300.87300.87300.87300.8730-
Mar 4, 20250.87300.87300.87300.87300.8730-
Mar 3, 20250.87300.87300.87300.87300.8730-
Feb 28, 20250.87300.87300.87300.87300.8730-
Feb 27, 20250.87300.87300.87300.87300.8730-
Feb 26, 20250.87300.87300.87300.87300.8730-
Feb 25, 20250.87300.87300.87300.87300.8730-
Feb 24, 20250.87300.87300.87300.87300.8730-
Feb 21, 20250.87300.87300.87300.87300.8730-
Feb 20, 20250.87300.87300.87300.87300.8730-
Feb 19, 20250.87300.87300.87300.87300.8730400
Feb 18, 20250.91000.91000.91000.91000.910011,000
Feb 14, 20250.91000.91000.91000.91000.9100500
Feb 13, 20250.98200.98200.98200.98200.9820-
Feb 12, 20250.98200.98200.98200.98200.9820-
Feb 11, 20250.98200.98200.98200.98200.9820-
Feb 10, 20250.98200.98200.98200.98200.9820-
Feb 7, 20250.98200.98200.98200.98200.9820-
Feb 6, 20250.98200.98200.98200.98200.9820-
Feb 5, 20250.98200.98200.98200.98200.9820-
Feb 4, 20250.98200.98200.98200.98200.9820-
Feb 3, 20250.98200.98200.98200.98200.9820-
Jan 31, 20250.98200.98200.98200.98200.9820-
Jan 30, 20250.98200.98200.98200.98200.9820-
Jan 29, 20250.98200.98200.98200.98200.9820-
Jan 28, 20250.98200.98200.98200.98200.9820-
Jan 27, 20250.98200.98200.98200.98200.9820-
Jan 24, 20250.98200.98200.98200.98200.9820-
Jan 23, 20250.98200.98200.98200.98200.9820-
Jan 22, 20250.98200.98200.98200.98200.9820-
Jan 21, 20250.98200.98200.98200.98200.9820-
Jan 17, 20250.98200.98200.98200.98200.9820-
Jan 16, 20250.98200.98200.98200.98200.9820-
Jan 15, 20250.98200.98200.98200.98200.9820-
Jan 14, 20250.98200.98200.98200.98200.9820-
Jan 13, 20250.98200.98200.98200.98200.9820-
Jan 10, 20250.98200.98200.98200.98200.9820-
Jan 8, 20250.98200.98200.98200.98200.9820-
Jan 7, 20250.98200.98200.98200.98200.9820100
Jan 6, 20250.95200.95200.95200.95200.9520-
Jan 3, 20250.99200.99200.95200.95200.952019,300
Jan 2, 20250.92000.92000.92000.92000.9200-
Dec 31, 20240.92000.92000.92000.92000.92002,100
Dec 30, 20240.98700.98700.98700.98700.9870-
Dec 27, 20240.98700.98700.98700.98700.9870-
Dec 26, 20240.98700.98700.98700.98700.9870-
Dec 24, 20240.98700.98700.98700.98700.9870-
Dec 23, 20240.98700.98700.98700.98700.9870-
Dec 20, 20240.98700.98700.98700.98700.9870-
Dec 19, 20240.98700.98700.98700.98700.9870-
Dec 18, 20240.98700.98700.98700.98700.9870-
Dec 17, 20240.98700.98700.98700.98700.9870-
Dec 16, 20240.98700.98700.98700.98700.9870-
Dec 13, 20240.98700.98700.98700.98700.9870-
Dec 12, 20240.94300.98700.94300.98700.98701,100
Dec 11, 20240.92600.92600.92600.92600.9260-
Dec 10, 20240.92600.92600.92600.92600.92603,800
Dec 9, 20240.97400.97400.97400.97400.9740-
Dec 6, 20240.95000.97400.95000.97400.9740101,100
Dec 5, 20241.00001.00001.00001.00001.0000-
Dec 4, 20241.00001.00001.00001.00001.0000100
Dec 3, 20241.01001.01001.01001.01001.0100-
Dec 2, 20241.01001.01001.01001.01001.0100-
Nov 29, 20241.01001.01001.01001.01001.0100-
Nov 27, 20241.01001.01001.01001.01001.0100-
Nov 26, 20241.01001.01001.01001.01001.0100-
Nov 25, 20241.01001.01001.01001.01001.0100-
Nov 22, 20241.01001.01001.01001.01001.0100-
Nov 21, 20241.01001.01001.01001.01001.0100-
Nov 20, 20241.01001.01001.01001.01001.0100-
Nov 19, 20241.01001.01001.01001.01001.0100-
Nov 18, 20241.01001.01001.01001.01001.0100-
Nov 15, 20241.01001.01001.01001.01001.0100-
Nov 14, 20241.01001.01001.01001.01001.0100-
Nov 13, 20241.01001.01001.01001.01001.0100-
Nov 12, 20241.01001.01001.01001.01001.0100-
Nov 11, 20241.01001.01001.01001.01001.0100300
Nov 8, 20240.98000.98000.98000.98000.9800-
Nov 7, 20240.98000.98000.98000.98000.9800100
Nov 6, 20241.12001.12001.12001.12001.1200-
Nov 5, 20241.12001.12001.12001.12001.1200-
Nov 4, 20241.12001.12001.12001.12001.1200-
Nov 1, 20241.12001.12001.12001.12001.1200-
Oct 31, 20241.12001.12001.12001.12001.1200-
Oct 30, 20241.12001.12001.12001.12001.1200-
Oct 29, 2024 0.015 Dividend
Oct 29, 20241.12001.12001.12001.12001.1200-
Oct 28, 20241.12001.12001.12001.12001.1050200
Oct 25, 20241.04001.04001.03701.03701.0231300
Oct 24, 20241.05501.05501.05501.05501.0409200
Oct 23, 20240.98200.98200.98200.98200.9688400
Oct 22, 20241.06001.06001.06001.06001.0458-
Oct 21, 20241.06001.06001.06001.06001.0458-
Oct 18, 20241.06001.06001.06001.06001.0458-
Oct 17, 20241.06001.06001.06001.06001.04581,000
Oct 16, 20241.18001.18001.18001.18001.1642-
Oct 15, 20241.18001.18001.18001.18001.1642-
Oct 14, 20241.18001.18001.18001.18001.1642-
Oct 11, 20241.18001.18001.18001.18001.1642-
Oct 10, 20241.18001.18001.18001.18001.1642-
Oct 9, 20241.18001.18001.18001.18001.1642-
Oct 8, 20241.12901.18001.12901.18001.16428,500
Oct 7, 20241.20001.20001.20001.20001.1839-
Oct 4, 20241.20001.20001.20001.20001.1839200
Oct 3, 20241.19001.19001.19001.19001.17415,400
Oct 2, 20241.14001.14001.14001.14001.1247-
Oct 1, 20241.14001.14001.14001.14001.124722,500
Sep 30, 20241.05001.05001.05001.05001.0359-
Sep 27, 20241.05001.05001.05001.05001.035910,000
Sep 26, 20241.11501.11501.11501.11501.1001-
Sep 25, 20241.11501.11501.11501.11501.1001-
Sep 24, 20241.11501.11501.11501.11501.100128,800
Sep 23, 20241.16401.16401.16401.16401.1484200
Sep 20, 20241.10601.10601.10601.10601.0912-
Sep 19, 20241.10601.10601.10601.10601.0912-
Sep 18, 20241.10601.10601.10601.10601.0912-
Sep 17, 20241.10601.10601.10601.10601.0912-
Sep 16, 20241.10601.10601.10601.10601.091213,100
Sep 13, 20241.02301.02301.02301.02301.00934,000
Sep 12, 20241.02301.02301.02301.02301.0093-
Sep 11, 20241.02301.02301.02301.02301.0093-
Sep 10, 20241.02301.02301.02301.02301.0093-
Sep 9, 20241.02301.02301.02301.02301.0093-
Sep 6, 20241.02301.02301.02301.02301.0093-
Sep 5, 20241.02301.02301.02301.02301.0093-
Sep 4, 20241.02301.02301.02301.02301.0093-
Sep 3, 20241.02301.02301.02301.02301.0093-
Aug 30, 20241.02301.02301.02301.02301.0093-
Aug 29, 20241.02301.02301.02301.02301.0093-
Aug 28, 20241.02301.02301.02301.02301.0093-
Aug 27, 20241.02301.02301.02301.02301.0093-
Aug 26, 20241.02301.02301.02301.02301.0093-
Aug 23, 20241.02301.02301.02301.02301.0093-
Aug 22, 20241.02301.02301.02301.02301.0093300
Aug 21, 20241.06401.06401.06401.06401.0497-
Aug 20, 20241.06401.06401.06401.06401.0497300
Aug 19, 20240.99500.99500.99500.99500.9817-
Aug 16, 20240.99500.99500.99500.99500.9817-
Aug 15, 20240.99500.99500.99500.99500.981774,700
Aug 14, 20241.00301.00301.00301.00300.9896300
Aug 13, 20240.96100.96100.96100.96100.9481-
Aug 12, 20240.96100.96100.96100.96100.9481-
Aug 9, 20240.96100.96100.96100.96100.9481-
Aug 8, 20240.96100.96100.96100.96100.948111,700
Aug 7, 20240.99000.99000.99000.99000.9767-
Aug 6, 20240.99000.99000.99000.99000.9767-
Aug 5, 20240.99000.99000.99000.99000.9767-
Aug 2, 20240.99000.99000.99000.99000.9767-
Aug 1, 20240.99000.99000.99000.99000.9767-
Jul 31, 2024 0.015 Dividend
Jul 31, 20240.99000.99000.99000.99000.9767-
Jul 30, 20240.99000.99000.99000.99000.96192,100
Jul 29, 20240.92000.92000.92000.92000.8939-
Jul 26, 20240.92000.92000.92000.92000.8939-
Jul 25, 20240.92000.92000.92000.92000.8939-
Jul 24, 20240.92000.92000.92000.92000.8939-
Jul 23, 20240.92000.92000.92000.92000.8939300
Jul 22, 20241.04201.04201.04201.04201.0125-
Jul 19, 20241.04201.04201.04201.04201.0125-
Jul 18, 20241.04201.04201.04201.04201.0125-
Jul 17, 20241.04201.04201.04201.04201.0125-
Jul 16, 20241.04201.04201.04201.04201.0125300
Jul 15, 20240.98800.98800.98800.98800.9600-
Jul 12, 20240.98800.98800.98800.98800.9600-
Jul 11, 20240.98800.98800.98800.98800.9600-
Jul 10, 20240.98800.98800.98800.98800.9600-
Jul 9, 20240.98800.98800.98800.98800.9600-
Jul 8, 20240.98800.98800.98800.98800.9600-
Jul 5, 20240.98800.98800.98800.98800.9600-
Jul 3, 20240.98800.98800.98800.98800.9600-
Jul 2, 20240.98800.98800.98800.98800.9600-
Jul 1, 20240.98800.98800.98800.98800.9600-
Jun 28, 20240.98800.98800.98800.98800.96005,600
Jun 27, 20241.00001.00001.00001.00000.9717-
Jun 26, 20241.00001.00001.00001.00000.9717-
Jun 25, 20241.00001.00001.00001.00000.9717-
Jun 24, 20241.00001.00001.00001.00000.9717-
Jun 21, 20241.00001.00001.00001.00000.9717200
Jun 20, 20241.01001.01001.01001.01000.9814-
Jun 18, 20241.01001.01001.01001.01000.9814-
Jun 17, 20241.01001.01001.01001.01000.9814-
Jun 14, 20241.01001.01001.01001.01000.98141,400
Jun 13, 20240.95000.95000.95000.95000.9231-
Jun 12, 20240.95000.95000.95000.95000.9231-
Jun 11, 20240.95000.95000.95000.95000.9231400
Jun 10, 20241.04901.04901.04901.04901.0193-
Jun 7, 20241.04901.04901.04901.04901.0193-
Jun 6, 20241.04901.04901.04901.04901.0193-
Jun 5, 20241.04901.04901.04901.04901.0193-
Jun 4, 20241.04901.04901.04901.04901.0193-
Jun 3, 20241.04901.04901.04901.04901.0193-
May 31, 20241.04901.04901.04901.04901.019315,000
May 30, 20241.00501.04901.00501.04901.019310,500
May 29, 20241.06001.06001.06001.06001.0300-
May 28, 20241.06001.06001.06001.06001.0300100
May 24, 20241.06001.06001.06001.06001.030080,900
May 23, 20241.02501.06001.02501.06001.03007,800
May 22, 20241.05001.05001.05001.05001.020210,000
May 21, 20241.02501.02501.02501.02500.996089,600
May 20, 20241.05001.05001.05001.05001.0202100
May 17, 20241.02501.05201.02501.05001.020219,000
May 16, 20240.97000.97000.97000.97000.9425-
May 15, 20240.97000.97000.97000.97000.9425-
May 14, 20240.97000.97000.97000.97000.9425-
May 13, 20240.97000.97000.97000.97000.9425-
May 10, 20240.97000.97000.97000.97000.9425-
May 9, 20240.97000.97000.97000.97000.9425-
May 8, 20240.97000.97000.97000.97000.94257,800
May 7, 2024 0.016 Dividend
May 7, 20240.96800.96800.96800.96800.9406-
May 6, 20240.96800.96800.96800.96800.9250-
May 3, 20240.96800.96800.96800.96800.9250-
May 2, 20240.96800.96800.96800.96800.9250-
May 1, 20240.96800.96800.96800.96800.9250-

Related Tickers

M2L.F Mapletree Industrial Trust
1.2896
-2.20%
 
M2L.HM Mapletree Industrial Trust
1.3128
-0.08%
 
M2L.BE Mapletree Industrial Trust
1.3894
+5.34%
 
S3Z.DU Ascendas Real Estate Investment Trust
1.7546
0.00%
 
S3Z.MU Ascendas Real Estate Investment Trust
1.7728
+1.37%
 
MAPIF Mapletree Industrial Trust
1.7300
0.00%
 
A17U.SI CapitaLand Ascendas REIT
2.6600
+0.38%
 
EXR Extra Space Storage Inc.
148.74
+1.52%
 
ME8U.SI Mapletree Industrial Trust
2.0200
-0.49%
 
REXR Rexford Industrial Realty, Inc.
33.27
+0.51%