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.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	1.14	1.09	↓$0.05 (-4.39%)	1.07	1.16	239.54K
2022-05-17	1.27	1.17	↓$0.10 (-7.87%)	1.14	1.27	189.95K
2022-05-16	1.25	1.17	↓$0.08 (-6.40%)	1.10	1.26	382.07K
2022-05-13	1.25	1.24	↓$0.01 (-0.80%)	1.17	1.38	233.75K
2022-05-12	1.20	1.18	↓$0.02 (-1.67%)	1.12	1.27	182.20K
2022-05-11	1.47	1.20	↓$0.27 (-18.37%)	1.19	1.48	144.67K
2022-05-10	1.38	1.45	↑$0.07 (5.07%)	1.35	1.52	294.40K
2022-05-09	1.43	1.34	↓$0.09 (-6.29%)	1.32	1.43	185.45K
2022-05-06	1.57	1.45	↓$0.12 (-7.64%)	1.45	1.58	140.19K
2022-05-05	1.72	1.58	↓$0.14 (-8.14%)	1.55	1.77	208.63K
2022-05-04	1.69	1.72	↑$0.03 (1.78%)	1.56	1.74	246.81K
2022-05-03	1.67	1.67	↑$0.00 (0.00%)	1.62	1.73	179.89K
2022-05-02	1.69	1.66	↓$0.03 (-1.78%)	1.60	1.75	293.12K
2022-04-29	1.80	1.70	↓$0.10 (-5.56%)	1.70	1.84	148.91K
2022-04-28	1.89	1.81	↓$0.08 (-4.23%)	1.68	1.89	172.94K
2022-04-27	1.92	1.81	↓$0.11 (-5.73%)	1.80	1.95	162.12K
2022-04-26	1.93	1.93	↑$0.00 (0.00%)	1.87	1.99	261.29K
2022-04-25	1.94	1.95	↑$0.01 (0.52%)	1.90	2.03	194.38K
2022-04-22	2.05	1.93	↓$0.12 (-5.85%)	1.93	2.05	245K
2022-04-21	2.21	2.07	↓$0.14 (-6.33%)	2.07	2.21	284.37K
2022-04-20	2.26	2.21	↓$0.05 (-2.21%)	2.12	2.27	185.06K
2022-04-19	2.24	2.26	↑$0.02 (0.89%)	2.18	2.27	337.94K
2022-04-18	2.50	2.27	↓$0.23 (-9.20%)	2.24	2.55	563.40K
2022-04-14	2.71	2.53	↓$0.18 (-6.64%)	2.47	2.73	228.03K
2022-04-13	2.79	2.70	↓$0.09 (-3.23%)	2.67	2.81	246.10K
2022-04-12	2.89	2.79	↓$0.10 (-3.46%)	2.74	2.89	389.72K
2022-04-11	3.08	2.89	↓$0.19 (-6.17%)	2.88	3.08	142.44K
2022-04-08	3.27	3.11	↓$0.16 (-4.89%)	3.08	3.27	129.60K
2022-04-07	3.22	3.28	↑$0.06 (1.86%)	3.22	3.36	111.37K
2022-04-06	3.28	3.25	↓$0.03 (-0.91%)	3.12	3.28	128.66K