Mirati Ther (MRTX) Historical Stock Data
58.70 ↑0.00 (0.00%)
As of January 22, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MRTX is up 0.13% a day on average. There have been 19 days where Mirati Ther closed green and 11 days where MRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 58.86 | 58.70 | ↓$0.16 (-0.27%) | 58.54 | 58.99 | 20.96M |
| 2024-01-19 | 58.76 | 58.80 | ↑$0.04 (0.07%) | 58.64 | 59.15 | 1.95M |
| 2024-01-18 | 58.91 | 58.82 | ↓$0.09 (-0.15%) | 58.80 | 58.91 | 320.24K |
| 2024-01-17 | 58.91 | 58.87 | ↓$0.04 (-0.07%) | 58.75 | 59.25 | 546.77K |
| 2024-01-16 | 59.02 | 58.98 | ↓$0.04 (-0.07%) | 58.97 | 59.27 | 336.65K |
| 2024-01-12 | 58.94 | 59.28 | ↑$0.34 (0.58%) | 58.85 | 59.46 | 658.66K |
| 2024-01-11 | 58.88 | 58.89 | ↑$0.01 (0.02%) | 58.84 | 59.03 | 612.65K |
| 2024-01-10 | 59.01 | 58.90 | ↓$0.11 (-0.19%) | 58.82 | 59.11 | 747.14K |
| 2024-01-09 | 59.01 | 59.04 | ↑$0.03 (0.05%) | 58.85 | 59.20 | 2.78M |
| 2024-01-08 | 58.92 | 59.09 | ↑$0.17 (0.29%) | 58.90 | 59.39 | 524.47K |
| 2024-01-05 | 58.84 | 59.10 | ↑$0.26 (0.44%) | 58.75 | 59.35 | 507.80K |
| 2024-01-04 | 58.81 | 58.92 | ↑$0.11 (0.19%) | 58.81 | 59.22 | 437.06K |
| 2024-01-03 | 59.06 | 58.90 | ↓$0.16 (-0.27%) | 58.90 | 59.07 | 361.53K |
| 2024-01-02 | 58.75 | 59.11 | ↑$0.35 (0.60%) | 58.75 | 59.18 | 1.50M |
| 2023-12-29 | 58.94 | 58.75 | ↓$0.19 (-0.32%) | 58.70 | 58.94 | 1.09M |
| 2023-12-28 | 58.90 | 58.91 | ↑$0.01 (0.02%) | 58.60 | 58.98 | 0.99M |
| 2023-12-27 | 59.00 | 58.90 | ↓$0.10 (-0.17%) | 58.88 | 59.10 | 1.32M |
| 2023-12-26 | 59.00 | 59.00 | ↑$0.00 (0.00%) | 58.88 | 59.18 | 705.32K |
| 2023-12-22 | 59.05 | 58.94 | ↓$0.11 (-0.19%) | 58.90 | 59.20 | 0.93M |
| 2023-12-21 | 59.27 | 58.98 | ↓$0.29 (-0.49%) | 58.84 | 59.28 | 0.94M |
| 2023-12-20 | 58.75 | 58.96 | ↑$0.21 (0.36%) | 58.74 | 59.10 | 1.68M |
| 2023-12-19 | 58.67 | 58.78 | ↑$0.11 (0.19%) | 58.65 | 58.90 | 3.18M |
| 2023-12-18 | 57.50 | 57.80 | ↑$0.30 (0.52%) | 57.37 | 57.99 | 1.75M |
| 2023-12-15 | 57.23 | 57.79 | ↑$0.56 (0.98%) | 57.22 | 57.80 | 2.11M |
| 2023-12-14 | 57.37 | 57.37 | ↑$0.00 (0.00%) | 56.90 | 57.42 | 1.17M |
| 2023-12-13 | 56.67 | 57.37 | ↑$0.70 (1.24%) | 56.64 | 57.44 | 3.69M |
| 2023-12-12 | 56.56 | 56.80 | ↑$0.24 (0.42%) | 56.54 | 56.84 | 855.96K |
| 2023-12-11 | 56.50 | 56.57 | ↑$0.07 (0.12%) | 56.45 | 56.84 | 1.23M |
| 2023-12-08 | 56.56 | 56.49 | ↓$0.07 (-0.12%) | 56.31 | 56.76 | 860.75K |
| 2023-12-07 | 56.66 | 56.69 | ↑$0.03 (0.05%) | 56.49 | 56.79 | 552.24K |
Create an account or log in to view more rows.
$MRTX my put options are fine
$MRTX watch for another rejection up here
$MRTX strong move here
$MRTX buy
$MRTX death cross will complete today
$MRTX has just been halted from trading.
$MRTX we back boys
$MRTX Spike it!
$MRTX C'mon
do a spike!!
$MRTX pump up the volume