MetaCap

Core Molding Technologies Stock Price History

NYSE: CMTBasic MaterialsSpecialty ChemicalsUSD

23.27+0.26 (+1.13%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CMT price history at a glance

The price history for Core Molding Technologies (CMT) on this page begins on September 12, 1988, when the stock closed at $10.00; it most recently closed at $23.27 on October 5, 2026. The highest price in this record is $30.09, reached on October 2, 2023; the latest close is 22.7% below that peak. Across the 37 complete calendar years in the table, CMT finished higher in 19 and lower in 18. Its best year was 2020 (+330.6%) and its worst was 1993 (-73.2%).

Over roughly 38 years the share price changed +132.7%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, CMT has gained 28.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1988
$30.09
Date of high
Oct 2, 2023
Low since 1988
$0.50
Date of low
Dec 25, 2000
52-week high
$28.69
52-week low
$16.60
IPO year
1996
Last close
$23.27

CMT returns

1 week

+1.09%

1 month

-1.77%

3 months

-4.00%

6 months

-2.27%

Year to date

+16.06%

1 year

+28.92%

3 years

-14.67%

5 years

+102.35%

CMT price return, excluding dividends.

CMT annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.27+19.58%
202519.46+23.71%
202415.73-15.11%
202318.53+42.65%
202212.99+52.64%
20218.51-39.56%
202014.08+330.58%
20193.27-56.92%
20187.59-65.02%
201721.70+26.83%
201617.11+33.36%
201512.83-7.83%
201413.92+4.27%
201313.35+101.05%
20126.64-17.92%
20118.09+40.45%
20105.76+100.70%
20092.87-0.35%
20082.88-59.15%
20077.05-26.94%
20069.65+26.14%
20057.65+176.17%
20042.77-6.10%
20032.95+150.00%
20021.18-26.25%
20011.60+113.33%
20000.75-67.57%
19992.31-33.93%
19983.50-12.50%
19974.00+68.42%
19962.38+111.11%
19951.13+20.00%
19940.9375-31.82%
19931.38-73.17%
19925.13-47.44%
19919.75+36.84%
19907.13+3.64%
19896.88-19.12%
1988*8.50-15.00%

* Partial year: the record begins after the start of 1988; return measured from the first available close.

2026 return is year to date.

CMT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
23.2823.7023.2723.27+1.13%
22.9423.7122.9423.01-0.17%
22.9923.3422.9723.05-2.00%
23.6323.8623.3223.52+0.09%
23.0923.6622.8623.50+2.09%
23.2523.4322.9023.02+0.31%
22.5323.3422.5322.95+0.88%
22.7523.3122.4622.75+1.07%
22.6523.1022.5122.51+0.04%
23.1823.1822.4822.50-3.06%
23.2623.4022.5523.21+0.48%
22.8523.4522.8323.10+0.70%
23.6323.6322.7322.94-3.61%
23.7224.1523.5023.80+1.19%
23.9024.9023.2823.52-2.81%
23.7724.2722.6224.20+2.33%
23.7223.9823.3923.65+0.98%
23.8224.2023.2223.42-0.64%
23.4023.6023.1123.57+0.68%
23.9623.9623.1623.41-1.43%
23.7523.9823.4823.75+0.30%
23.6623.9523.4223.68-0.04%
23.7124.0223.6423.69-0.08%
24.2824.2823.6923.71-1.70%
23.8424.4023.7024.12+0.33%
24.5824.5823.0324.04-0.50%
25.2325.2323.7624.16-2.27%
24.9025.3624.5224.72-1.32%
25.0825.5524.5725.05+0.20%
25.1025.8624.9125.000.00%
25.1325.4124.7425.00-0.95%
25.3425.5024.8125.24-0.39%
25.1126.5725.0725.34+1.00%
25.5726.3925.0925.09-4.05%
26.3526.6025.8826.15-0.11%
26.0026.6625.9426.18+0.31%
26.2027.3725.9626.10+0.12%
26.3826.6225.6026.07-0.80%
25.3126.3124.7326.28+3.83%
25.8725.9924.6225.31-1.98%
25.5026.5125.2525.82+2.18%
25.3325.7525.1725.27-0.24%
25.4426.2224.9025.33+0.40%
26.5026.5024.9725.23-4.68%
24.8226.8724.5626.47+8.35%
25.0026.4524.0624.43-0.08%
24.7825.2824.3424.45-0.41%
23.6526.0223.6524.55+2.29%
22.8724.4922.7324.00+1.87%
23.5124.0523.3023.56+0.99%
23.7523.7522.7423.33-0.85%
24.1525.0123.0223.53-2.77%
23.9324.6123.9324.20-0.37%
24.3625.0523.7324.29-1.02%
24.5025.1124.1524.54+0.53%
24.6724.9923.9024.41-1.69%
24.7825.1524.4124.83+0.24%
23.6124.9923.5024.77+6.95%
25.0525.0523.1123.16-7.06%
24.8625.6024.0924.92+0.56%
24.9025.2124.0024.78+0.41%
23.9324.8123.9324.68+4.58%
23.8924.4723.2323.60-0.08%
24.1424.5023.4623.62-2.56%
23.3524.3423.3524.24+3.50%
23.3823.6523.1023.42+0.39%
23.5923.9323.3023.33+0.21%
23.4023.6423.2823.28-0.85%
23.4123.7223.0223.48+0.13%
23.5623.9222.9923.45-0.68%
23.5724.1423.2523.61+0.04%
23.4523.7323.2123.60+0.64%
23.5523.7522.7723.45-0.93%
23.7923.8123.1723.67-0.42%
23.2824.0023.2823.77+0.64%
23.9624.3223.1823.62-0.84%
23.3724.1523.2823.82+2.06%
23.3823.5523.0123.34-1.93%
23.7123.9723.2423.80+2.10%
23.6124.4323.2923.31-0.51%
25.1225.2823.1523.43-5.64%
25.0725.3524.5924.83+0.77%
24.5725.1524.2024.64-0.12%
23.8924.7723.6224.67+4.14%
23.7223.8323.0123.69+1.94%
23.1823.9622.9723.24-0.04%
23.5923.5923.0423.25+0.74%
23.7023.9322.8423.08-2.49%
23.5824.0023.2523.67+0.68%
23.6223.6823.0123.51+0.81%
23.3623.5422.7023.32-0.13%
23.6923.6922.8423.35-1.44%
24.9025.2023.4523.69-3.27%
24.0524.6023.7324.49+2.86%
23.9824.2823.6423.81+0.72%
23.7424.3123.5823.64+0.47%
24.1824.9723.2223.53-2.77%
23.3024.3423.1924.20+3.42%
23.2324.0523.2023.40-0.09%
23.5223.9723.1923.42+0.69%
23.8723.9923.1223.26-2.72%
24.4025.2023.9023.91-3.16%
24.3225.1024.2524.69+2.19%
24.2024.5023.5524.16-1.02%
23.9325.2323.8024.41+0.99%
25.7225.8923.8724.17-7.04%
24.6826.8524.4426.00+4.17%
23.9126.3022.3924.96+1.75%
25.9625.9624.4124.53-4.10%
25.6126.3425.4025.58-0.31%
26.4526.8425.3325.66-3.57%
27.1427.2926.3526.61-1.26%
27.3227.8326.7826.95-1.61%
28.1028.5727.2027.39-2.42%
27.7628.6527.7628.07+1.19%
28.2928.4127.1027.74-1.28%
27.0228.1026.5528.10+2.97%
27.0627.8026.7527.29+2.10%
27.7727.7726.2926.73-3.15%
28.4128.5627.1127.60-2.65%
27.4128.6927.2528.35+3.96%
26.6027.9326.3027.27+3.69%
26.3526.5426.0026.30-0.23%
25.8526.4025.3126.36+1.66%
25.4726.4725.2025.93+1.41%
23.9825.8923.5125.57+7.39%
23.1123.8922.1723.81+2.32%
23.2223.3422.8423.27+1.09%
23.4023.4022.8323.02+1.23%
22.3523.0022.1722.74+1.47%
22.3622.7821.8522.41+1.08%
22.1222.4021.6422.17-1.03%
22.4822.7922.2522.400.00%
22.9722.9722.1222.40-0.88%
22.9722.9721.9122.60+2.91%
22.4222.9721.5221.96-2.57%
20.7022.6620.7022.54+7.80%
21.7221.7220.4720.91-0.71%
21.1321.7921.0621.06-3.04%
20.3721.7920.3721.72+8.28%
20.3720.5519.7020.06-1.86%
20.4520.6720.1020.44-1.45%
20.2520.8120.1220.74+1.37%
19.9020.8519.9020.46+3.59%
19.7820.0019.2519.75+2.23%
19.4019.7819.0319.32-0.77%
18.7119.5818.6219.47+5.36%
19.2520.0018.3018.48-5.52%
19.8620.9819.0619.56+8.37%
18.8319.1117.7118.05-4.04%
18.6218.9818.5718.81-1.93%
19.3419.3418.9419.18-0.67%
19.3620.1219.3119.31-0.05%
18.9619.7518.8819.32-2.23%
18.4119.7718.4119.76+8.27%
18.9319.0418.2518.25-4.80%
18.6619.8218.6619.17-1.29%
19.2219.6019.0019.42+1.15%
19.3619.3619.0519.20-0.47%
19.2019.9618.7419.29+0.47%
19.4219.4218.9219.20-1.39%
18.9019.9018.9019.47+0.10%
19.0519.6619.0219.45+2.37%
18.7719.2618.7019.00-0.84%
19.6519.8919.1619.16-3.67%
20.0120.0119.5219.89-0.85%
20.1120.3019.3120.06+2.03%
20.1020.2419.6619.66-2.19%
19.9420.3619.9420.10-1.71%
20.6320.9820.4520.45-0.49%
20.0320.5920.0020.55+1.48%
19.8020.3319.8020.25+2.74%
19.6319.9519.6319.71-0.10%
19.8120.1619.2519.73+1.08%
18.7919.8818.7619.52+0.51%
18.9919.4218.7719.42+3.30%
18.9919.1918.7218.80+0.16%
18.4218.9818.4218.77+0.59%
18.5719.0618.5718.66-0.21%
19.1019.1018.6118.70-3.71%
19.2219.4318.4519.42+1.52%
18.4319.2918.4319.13+4.31%
18.5118.6718.1018.34-2.55%
18.9419.2918.6718.82-0.48%
18.9519.5718.8718.91-0.47%
19.0819.4018.7619.00+0.58%
19.3919.3918.8218.89-2.83%
19.2019.5018.9219.44+1.41%
19.5019.5518.8819.17-2.59%
18.4919.6818.3019.68+6.84%
19.8620.0018.4118.42-7.85%
19.8320.3019.4519.99-0.05%
19.5320.0019.3920.00+2.77%
20.0020.1319.1419.46-2.94%
20.4420.7319.7520.05-0.55%
21.2121.3020.1620.16-5.75%
21.1221.4020.9321.39+0.52%
20.3921.4720.3921.28+3.15%
20.1420.9420.1420.63+2.28%
20.1320.5820.0620.17-0.49%
21.1421.4319.7820.27-4.79%
21.1221.3820.7821.29+1.24%
21.0021.3319.8221.03+0.62%
20.8320.9020.5220.90+0.82%
20.0620.9220.0120.73+1.92%
20.3920.5820.1520.34-0.64%
20.5020.8419.7820.47-1.06%
19.9820.8019.9820.69+5.40%
18.6219.8918.6219.63+3.53%
19.2219.2518.9618.96+0.74%
18.7519.2418.6518.82+0.37%
18.8119.0618.6618.75+0.05%
19.0519.0518.6818.74-2.40%
18.5919.2518.5919.20+2.73%
18.6018.9218.4418.69+0.48%
18.8219.2518.5318.60-1.59%
18.7019.2418.7018.90+0.21%
18.8819.4218.7218.86-1.92%
18.7819.3318.7819.23+3.78%
18.8018.8017.8718.53-1.33%
18.4319.1718.1818.78+1.51%
18.3518.7217.9218.50+2.21%
17.9818.4017.6718.10+1.29%
17.3618.0717.3617.87+1.77%
18.1118.4517.5517.56-5.29%
18.8019.0718.5418.54-3.44%
18.7019.2018.7019.20+0.42%
18.4719.2218.3519.12+1.43%
19.4419.8718.5618.85-4.46%
19.1319.8919.0319.73+2.55%
18.9320.3018.6919.24+0.94%
18.6619.0718.6619.06+1.06%
18.3518.9018.3418.86+3.00%
17.0018.5416.6018.31-0.16%
17.9318.5617.9318.34+2.40%
17.7018.0317.7017.91+0.67%
18.0718.4217.7917.79-2.79%
18.1918.6617.8518.30-0.11%
18.2918.6718.2518.32+1.05%
19.2519.2518.1218.13-5.13%
19.5519.8419.0019.11-0.31%
19.2419.3019.0619.17-0.10%
18.8119.1918.7019.19+2.07%
18.5619.4518.5618.80+0.75%
18.3118.8018.3118.66+0.92%
18.4118.8418.4118.49-0.64%
18.8018.8818.5918.61-1.12%
18.2518.9818.2518.82+3.18%
18.0318.4917.8818.24+0.05%
17.9118.7417.5018.23+1.00%
18.4418.7618.0018.05—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMT chart for longer ranges.