Molecular Templates, Inc. (MTEM)
NASDAQ: MTEM · Real-Time Price · USD
0.600
-0.027 (-4.28%)
At close: Oct 25, 2024, 4:00 PM
0.593
-0.007 (-1.13%)
After-hours: Oct 25, 2024, 7:41 PM EDT
Molecular Templates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -6.17% | 330,313 |
| Oct 23, 2024 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | -5.53% | 287,767 |
| Oct 22, 2024 | 0.75 | 0.77 | 0.66 | 0.71 | 0.71 | -5.75% | 843,410 |
| Oct 21, 2024 | 0.74 | 0.83 | 0.70 | 0.75 | 0.75 | - | 1,459,902 |
| Oct 18, 2024 | 0.69 | 0.88 | 0.69 | 0.75 | 0.75 | -19.35% | 7,747,502 |
| Oct 17, 2024 | 0.56 | 1.34 | 0.41 | 0.93 | 0.93 | 186.07% | 231,807,612 |
| Oct 16, 2024 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | -3.79% | 15,242,518 |
| Oct 15, 2024 | 0.35 | 0.37 | 0.32 | 0.34 | 0.34 | -13.34% | 1,591,261 |
| Oct 14, 2024 | 0.32 | 0.43 | 0.30 | 0.39 | 0.39 | -73.48% | 6,975,225 |
| Oct 11, 2024 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 2,177,114 |
| Oct 10, 2024 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 1.37% | 18,188 |
| Oct 9, 2024 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.74% | 17,431 |
| Oct 8, 2024 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -1.32% | 8,387 |
| Oct 7, 2024 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 6,011 |
| Oct 4, 2024 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 53,296 |
| Oct 3, 2024 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 7.63% | 14,643 |
| Oct 2, 2024 | 1.25 | 1.33 | 1.21 | 1.31 | 1.31 | -4.03% | 11,233 |
| Oct 1, 2024 | 1.32 | 1.41 | 1.30 | 1.37 | 1.37 | -2.85% | 32,479 |
| Sep 30, 2024 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | -0.35% | 22,966 |
| Sep 27, 2024 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 3.30% | 37,142 |
| Sep 26, 2024 | 1.37 | 1.37 | 1.26 | 1.37 | 1.37 | 0.37% | 25,549 |
| Sep 25, 2024 | 1.34 | 1.36 | 1.22 | 1.36 | 1.36 | 7.09% | 22,637 |
| Sep 24, 2024 | 1.32 | 1.37 | 1.24 | 1.27 | 1.27 | -0.78% | 32,126 |
| Sep 23, 2024 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 12,273 |
| Sep 20, 2024 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | -0.74% | 39,514 |
| Sep 19, 2024 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 1.49% | 8,497 |
| Sep 18, 2024 | 1.34 | 1.37 | 1.26 | 1.34 | 1.34 | 2.29% | 116,959 |
| Sep 17, 2024 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | - | 3,138 |
| Sep 16, 2024 | 1.20 | 1.35 | 1.18 | 1.31 | 1.31 | 10.08% | 111,178 |
| Sep 13, 2024 | 1.12 | 1.27 | 1.12 | 1.19 | 1.19 | 6.25% | 55,620 |
| Sep 12, 2024 | 1.33 | 1.34 | 1.12 | 1.12 | 1.12 | -18.25% | 57,349 |
| Sep 11, 2024 | 1.18 | 1.46 | 1.18 | 1.37 | 1.37 | 22.32% | 166,694 |
| Sep 10, 2024 | 1.17 | 1.25 | 1.00 | 1.12 | 1.12 | -3.70% | 191,533 |
| Sep 9, 2024 | 1.32 | 1.36 | 1.15 | 1.16 | 1.16 | -15.72% | 49,068 |
| Sep 6, 2024 | 1.40 | 1.44 | 1.29 | 1.38 | 1.38 | -4.83% | 7,722 |
| Sep 5, 2024 | 1.43 | 1.55 | 1.39 | 1.45 | 1.45 | -4.61% | 19,500 |
| Sep 4, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 833 |
| Sep 3, 2024 | 1.48 | 1.50 | 1.41 | 1.50 | 1.50 | -1.96% | 3,746 |
| Aug 30, 2024 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 0.66% | 2,295 |
| Aug 29, 2024 | 1.51 | 1.52 | 1.39 | 1.52 | 1.52 | 0.33% | 4,532 |
| Aug 28, 2024 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | -0.98% | 4,966 |
| Aug 27, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -1.29% | 4,395 |
| Aug 26, 2024 | 1.56 | 1.56 | 1.44 | 1.55 | 1.55 | 0.65% | 3,473 |
| Aug 23, 2024 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | 4.05% | 3,588 |
| Aug 22, 2024 | 1.41 | 1.55 | 1.41 | 1.48 | 1.48 | -5.73% | 18,062 |
| Aug 21, 2024 | 1.54 | 1.57 | 1.41 | 1.57 | 1.57 | 0.64% | 40,032 |
| Aug 20, 2024 | 1.53 | 1.56 | 1.49 | 1.56 | 1.56 | 0.26% | 6,655 |
| Aug 19, 2024 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 5.14% | 76,341 |
| Aug 16, 2024 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 19,038 |
| Aug 15, 2024 | 1.47 | 1.57 | 1.45 | 1.49 | 1.49 | 4.86% | 69,303 |
| Aug 14, 2024 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -6.27% | 68,403 |
| Aug 13, 2024 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 6.76% | 29,447 |
| Aug 12, 2024 | 1.43 | 1.43 | 1.29 | 1.42 | 1.42 | 1.65% | 4,931 |
| Aug 9, 2024 | 1.43 | 1.43 | 1.33 | 1.40 | 1.40 | -0.92% | 15,370 |
| Aug 8, 2024 | 1.41 | 1.42 | 1.32 | 1.41 | 1.41 | -1.95% | 11,175 |
| Aug 7, 2024 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 4.13% | 2,805 |
| Aug 6, 2024 | 1.34 | 1.41 | 1.31 | 1.38 | 1.38 | -1.78% | 5,421 |
| Aug 5, 2024 | 1.26 | 1.41 | 1.26 | 1.41 | 1.41 | 0.43% | 6,513 |
| Aug 2, 2024 | 1.48 | 1.48 | 1.31 | 1.40 | 1.40 | -4.11% | 16,750 |
| Aug 1, 2024 | 1.50 | 1.53 | 1.38 | 1.46 | 1.46 | 0.41% | 10,812 |
| Jul 31, 2024 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -7.97% | 11,524 |
| Jul 30, 2024 | 1.47 | 1.58 | 1.45 | 1.58 | 1.58 | 7.78% | 46,560 |
| Jul 29, 2024 | 1.40 | 1.47 | 1.34 | 1.47 | 1.47 | 10.23% | 19,810 |
| Jul 26, 2024 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -3.27% | 3,065 |
| Jul 25, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 484 |
| Jul 24, 2024 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 0.74% | 2,405 |
| Jul 23, 2024 | 1.35 | 1.41 | 1.32 | 1.36 | 1.36 | 0.74% | 1,652 |
| Jul 22, 2024 | 1.40 | 1.40 | 1.26 | 1.35 | 1.35 | 0.75% | 6,892 |
| Jul 19, 2024 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -6.29% | 7,569 |
| Jul 18, 2024 | 1.40 | 1.50 | 1.37 | 1.43 | 1.43 | 2.88% | 62,713 |
| Jul 17, 2024 | 1.37 | 1.40 | 1.27 | 1.39 | 1.39 | - | 18,917 |
| Jul 16, 2024 | 1.41 | 1.41 | 1.21 | 1.39 | 1.39 | -1.42% | 45,168 |
| Jul 15, 2024 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 8,175 |
| Jul 12, 2024 | 1.38 | 1.40 | 1.27 | 1.37 | 1.37 | -0.72% | 13,093 |
| Jul 11, 2024 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 1.77% | 18,408 |
| Jul 10, 2024 | 1.34 | 1.37 | 1.26 | 1.36 | 1.36 | 1.19% | 6,937 |
| Jul 9, 2024 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 3.88% | 4,490 |
| Jul 8, 2024 | 1.22 | 1.29 | 1.15 | 1.29 | 1.29 | 8.40% | 13,604 |
| Jul 5, 2024 | 1.24 | 1.25 | 1.13 | 1.19 | 1.19 | - | 15,110 |
| Jul 3, 2024 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | 2.59% | 9,587 |
| Jul 2, 2024 | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -1.69% | 60,002 |
| Jul 1, 2024 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 20,915 |
| Jun 28, 2024 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 7,338 |
| Jun 27, 2024 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 2,239 |
| Jun 26, 2024 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 6.93% | 36,527 |
| Jun 25, 2024 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -2.88% | 32,735 |
| Jun 24, 2024 | 1.14 | 1.28 | 1.04 | 1.04 | 1.04 | -4.59% | 56,865 |
| Jun 21, 2024 | 1.23 | 1.23 | 1.09 | 1.09 | 1.09 | -8.40% | 44,363 |
| Jun 20, 2024 | 1.25 | 1.29 | 1.19 | 1.19 | 1.19 | -4.03% | 53,503 |
| Jun 18, 2024 | 1.36 | 1.36 | 1.23 | 1.24 | 1.24 | -6.06% | 36,274 |
| Jun 17, 2024 | 1.36 | 1.44 | 1.26 | 1.32 | 1.32 | 1.15% | 35,248 |
| Jun 14, 2024 | 1.34 | 1.40 | 1.25 | 1.31 | 1.31 | -6.79% | 56,421 |
| Jun 13, 2024 | 1.43 | 1.45 | 1.33 | 1.40 | 1.40 | -2.10% | 59,740 |
| Jun 12, 2024 | 1.12 | 1.45 | 1.12 | 1.43 | 1.43 | 28.83% | 161,417 |
| Jun 11, 2024 | 1.14 | 1.19 | 1.05 | 1.11 | 1.11 | -5.13% | 30,589 |
| Jun 10, 2024 | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | -0.85% | 26,336 |
| Jun 7, 2024 | 1.35 | 1.35 | 1.17 | 1.18 | 1.18 | -11.94% | 15,962 |
| Jun 6, 2024 | 1.30 | 1.40 | 1.25 | 1.34 | 1.34 | 3.08% | 38,549 |
| Jun 5, 2024 | 1.28 | 1.32 | 1.23 | 1.30 | 1.30 | 1.56% | 22,618 |
| Jun 4, 2024 | 1.30 | 1.35 | 1.26 | 1.28 | 1.28 | -5.19% | 61,642 |