Molecular Templates Inc (MTEM) Historical Stock Data

0.38 ↓0.01 (-2.06%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTEM is up 2.67% a day on average. There have been 11 days where Molecular Templates Inc closed green and 19 days where MTEM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-21	0.40	0.38	↓$0.02 (-5.00%)	0.36	0.40	13.39M
2024-11-20	0.40	0.39	↓$0.01 (-2.98%)	0.38	0.42	823.24K
2024-11-19	0.46	0.40	↓$0.06 (-12.05%)	0.39	0.46	1.85M
2024-11-18	0.45	0.45	↑$0.00 (1.09%)	0.43	0.62	10.10M
2024-11-15	0.54	0.47	↓$0.07 (-12.67%)	0.42	0.55	8.09M
2024-11-14	0.33	0.61	↑$0.28 (84.85%)	0.33	1.13	331.41M
2024-11-13	0.33	0.32	↓$0.00 (-1.50%)	0.32	0.34	118.91K
2024-11-12	0.35	0.33	↓$0.02 (-6.20%)	0.33	0.36	161.45K
2024-11-11	0.36	0.35	↓$0.01 (-2.28%)	0.34	0.36	127.50K
2024-11-08	0.39	0.36	↓$0.04 (-9.00%)	0.34	0.39	254.38K
2024-11-07	0.42	0.39	↓$0.03 (-7.44%)	0.35	0.42	574K
2024-11-06	0.42	0.42	↑$0.00 (0.55%)	0.42	0.42	76.18K
2024-11-05	0.45	0.42	↓$0.03 (-7.18%)	0.41	0.45	116.49K
2024-11-04	0.47	0.46	↓$0.02 (-3.28%)	0.45	0.47	60.89K
2024-11-01	0.45	0.46	↑$0.01 (1.73%)	0.45	0.46	71.09K
2024-10-31	0.45	0.45	↑$0.00 (0.00%)	0.45	0.46	198.73K
2024-10-30	0.45	0.45	↓$0.00 (-0.53%)	0.45	0.45	124.23K
2024-10-29	0.50	0.45	↓$0.05 (-9.98%)	0.45	0.50	582.76K
2024-10-28	0.59	0.50	↓$0.09 (-15.53%)	0.48	0.59	372.32K
2024-10-25	0.59	0.60	↑$0.01 (1.35%)	0.59	0.62	153.42K
2024-10-24	0.65	0.63	↓$0.02 (-3.24%)	0.60	0.65	553.39K
2024-10-23	0.68	0.67	↓$0.01 (-1.79%)	0.64	0.70	286.54K
2024-10-22	0.75	0.71	↓$0.04 (-5.75%)	0.66	0.77	838.62K
2024-10-21	0.74	0.75	↑$0.01 (1.35%)	0.70	0.83	1.46M
2024-10-18	0.69	0.75	↑$0.07 (9.49%)	0.69	0.88	7.72M
2024-10-17	0.56	0.93	↑$0.37 (66.10%)	0.41	1.34	231.68M
2024-10-16	0.32	0.33	↑$0.00 (0.96%)	0.31	0.34	14.96M
2024-10-15	0.35	0.34	↓$0.01 (-2.06%)	0.32	0.37	1.58M
2024-10-14	0.32	0.39	↑$0.07 (21.84%)	0.30	0.43	7.17M
2024-10-11	1.48	1.47	↓$0.01 (-0.68%)	1.47	1.48	1.04M