Molecular Templates Inc (MTEM) Historical Stock Data

1.10 ↑0.01 (0.92%)
As of May 19, 2022, 12:14pm EST.

Historical Data

In the past 30 trading days, MTEM is down -3.92% a day on average. There have been 7 days where Molecular Templates Inc closed green and 23 days where MTEM closed red.

DateOpenCloseChangeLowHighVolume
2022-05-181.141.09↓$0.05 (-4.39%)1.071.16239.54K
2022-05-171.271.17↓$0.10 (-7.87%)1.141.27189.95K
2022-05-161.251.17↓$0.08 (-6.40%)1.101.26382.07K
2022-05-131.251.24↓$0.01 (-0.80%)1.171.38233.75K
2022-05-121.201.18↓$0.02 (-1.67%)1.121.27182.20K
2022-05-111.471.20↓$0.27 (-18.37%)1.191.48144.67K
2022-05-101.381.45↑$0.07 (5.07%)1.351.52294.40K
2022-05-091.431.34↓$0.09 (-6.29%)1.321.43185.45K
2022-05-061.571.45↓$0.12 (-7.64%)1.451.58140.19K
2022-05-051.721.58↓$0.14 (-8.14%)1.551.77208.63K
2022-05-041.691.72↑$0.03 (1.78%)1.561.74246.81K
2022-05-031.671.67↑$0.00 (0.00%)1.621.73179.89K
2022-05-021.691.66↓$0.03 (-1.78%)1.601.75293.12K
2022-04-291.801.70↓$0.10 (-5.56%)1.701.84148.91K
2022-04-281.891.81↓$0.08 (-4.23%)1.681.89172.94K
2022-04-271.921.81↓$0.11 (-5.73%)1.801.95162.12K
2022-04-261.931.93↑$0.00 (0.00%)1.871.99261.29K
2022-04-251.941.95↑$0.01 (0.52%)1.902.03194.38K
2022-04-222.051.93↓$0.12 (-5.85%)1.932.05245K
2022-04-212.212.07↓$0.14 (-6.33%)2.072.21284.37K
2022-04-202.262.21↓$0.05 (-2.21%)2.122.27185.06K
2022-04-192.242.26↑$0.02 (0.89%)2.182.27337.94K
2022-04-182.502.27↓$0.23 (-9.20%)2.242.55563.40K
2022-04-142.712.53↓$0.18 (-6.64%)2.472.73228.03K
2022-04-132.792.70↓$0.09 (-3.23%)2.672.81246.10K
2022-04-122.892.79↓$0.10 (-3.46%)2.742.89389.72K
2022-04-113.082.89↓$0.19 (-6.17%)2.883.08142.44K
2022-04-083.273.11↓$0.16 (-4.89%)3.083.27129.60K
2022-04-073.223.28↑$0.06 (1.86%)3.223.36111.37K
2022-04-063.283.25↓$0.03 (-0.91%)3.123.28128.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$MTEM Markets about as efficient as a retirement home

0 Like Report
kairaae

$MTEM Shorts talk the talk but cant walk the walk

0 Like Report
im_drank

$MTEM might see a whole 1% green

0 Like Report
glaglewd

$MTEM tomorrow will be an explosion day
I believe it!

0 Like Report