Molecular Templates Inc (MTEM) Historical Stock Data

0.16 ↓0.19 (-54.29%)

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

Historical Data

In the past 30 trading days, MTEM is up 0.58% 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
2024-12-20	0.15	0.16	↑$0.01 (6.67%)	0.14	0.18	8.71M
2024-12-19	0.35	0.35	↓$0.00 (-0.99%)	0.34	0.37	3.18M
2024-12-18	0.38	0.35	↓$0.02 (-6.10%)	0.34	0.38	560.11K
2024-12-17	0.36	0.36	↓$0.00 (-0.16%)	0.34	0.38	734.73K
2024-12-16	0.38	0.37	↓$0.01 (-1.97%)	0.36	0.40	630.69K
2024-12-13	0.40	0.40	↑$0.00 (0.00%)	0.38	0.41	593.73K
2024-12-12	0.44	0.40	↓$0.03 (-7.13%)	0.39	0.44	753.45K
2024-12-11	0.45	0.43	↓$0.02 (-5.36%)	0.41	0.45	773.91K
2024-12-10	0.45	0.45	↑$0.00 (1.01%)	0.43	0.47	1.04M
2024-12-09	0.45	0.44	↓$0.02 (-3.63%)	0.42	0.47	2.26M
2024-12-06	0.47	0.42	↓$0.05 (-11.66%)	0.40	0.54	6.67M
2024-12-05	0.36	0.54	↑$0.18 (48.61%)	0.36	0.78	249.91M
2024-12-04	0.38	0.34	↓$0.04 (-10.62%)	0.33	0.38	3.73M
2024-12-03	0.38	0.37	↓$0.01 (-2.63%)	0.36	0.39	1.26M
2024-12-02	0.37	0.36	↓$0.01 (-1.81%)	0.36	0.38	2.61M
2024-11-29	0.38	0.37	↓$0.01 (-2.40%)	0.36	0.39	524.91K
2024-11-27	0.42	0.37	↓$0.05 (-10.86%)	0.37	0.42	2.48M
2024-11-26	0.39	0.37	↓$0.02 (-6.00%)	0.33	0.41	4M
2024-11-25	0.34	0.40	↑$0.06 (18.26%)	0.33	0.44	3.26M
2024-11-22	0.42	0.34	↓$0.08 (-20.17%)	0.33	0.44	7.93M
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