Molecular Templates Inc (MTEM) Historical Stock Data
1.45 ↓0.05 (-3.33%)
As of May 17, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, MTEM is down -0.48% a day on average. There have been 14 days where Molecular Templates Inc closed green and 16 days where MTEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.42 | 1.53 | 21.56K |
| 2024-05-16 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.39 | 1.50 | 19.25K |
| 2024-05-15 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.41 | 1.58 | 56.12K |
| 2024-05-14 | 1.32 | 1.49 | ↑$0.17 (12.88%) | 1.31 | 1.52 | 65.40K |
| 2024-05-13 | 1.55 | 1.40 | ↓$0.15 (-9.68%) | 1.27 | 1.55 | 58.27K |
| 2024-05-10 | 1.61 | 1.48 | ↓$0.13 (-8.07%) | 1.46 | 1.62 | 73.87K |
| 2024-05-09 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.49 | 1.63 | 60.98K |
| 2024-05-08 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.52 | 1.71 | 37.59K |
| 2024-05-07 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.56 | 1.67 | 31.37K |
| 2024-05-06 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.61 | 1.76 | 54.77K |
| 2024-05-03 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.63 | 1.78 | 81.12K |
| 2024-05-02 | 1.57 | 1.73 | ↑$0.16 (9.87%) | 1.55 | 1.73 | 43.31K |
| 2024-05-01 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.55 | 1.70 | 43.65K |
| 2024-04-30 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.62 | 1.73 | 48.42K |
| 2024-04-29 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.63 | 1.75 | 19.98K |
| 2024-04-26 | 1.62 | 1.71 | ↑$0.09 (5.25%) | 1.51 | 1.74 | 69.21K |
| 2024-04-25 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.51 | 1.69 | 47.80K |
| 2024-04-24 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.52 | 1.67 | 14.78K |
| 2024-04-23 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.45 | 1.59 | 23.62K |
| 2024-04-22 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.40 | 1.54 | 26.56K |
| 2024-04-19 | 1.42 | 1.47 | ↑$0.05 (3.32%) | 1.41 | 1.47 | 12.51K |
| 2024-04-18 | 1.56 | 1.49 | ↓$0.08 (-4.81%) | 1.45 | 1.57 | 36.64K |
| 2024-04-17 | 1.66 | 1.58 | ↓$0.08 (-4.65%) | 1.55 | 1.70 | 48.31K |
| 2024-04-16 | 1.80 | 1.66 | ↓$0.14 (-7.85%) | 1.59 | 1.84 | 54.16K |
| 2024-04-15 | 1.83 | 1.78 | ↓$0.05 (-2.73%) | 1.69 | 1.89 | 87.91K |
| 2024-04-12 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.80 | 1.94 | 55.67K |
| 2024-04-11 | 1.85 | 1.93 | ↑$0.08 (4.32%) | 1.73 | 1.95 | 200.75K |
| 2024-04-10 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.79 | 1.90 | 68.31K |
| 2024-04-09 | 2.03 | 1.85 | ↓$0.18 (-8.87%) | 1.69 | 2.04 | 1.76M |
| 2024-04-08 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.82 | 2.01 | 97.09K |
Create an account or log in to view more rows.
$MTEM BOUGHT TODAY!
$MTEM it's going down??
$MTEM my hands are made out of diamonds
$MTEM C'mon
do a spike!!
$MTEM has just been halted from trading due to volatility.
$MTEM has just been halted from trading due to volatility.
$MTEM The United States stock market is going to crash.
$MTEM hot trash
$MTEM almost time for the running
$MTEM how long until we take off?