Molecular Templates, Inc. (MTEM)
NASDAQ: MTEM · Real-Time Price · USD
0.370
-0.018 (-4.64%)
Nov 21, 2024, 1:22 PM EST - Market open
Molecular Templates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -3.89% | 831,343 |
| Nov 19, 2024 | 0.46 | 0.46 | 0.39 | 0.40 | 0.40 | -10.82% | 1,857,972 |
| Nov 18, 2024 | 0.45 | 0.62 | 0.43 | 0.45 | 0.45 | -3.10% | 10,105,628 |
| Nov 15, 2024 | 0.54 | 0.55 | 0.42 | 0.47 | 0.47 | -23.41% | 8,116,156 |
| Nov 14, 2024 | 0.33 | 1.13 | 0.33 | 0.61 | 0.61 | 89.38% | 331,489,241 |
| Nov 13, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.81% | 120,056 |
| Nov 12, 2024 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.74% | 161,450 |
| Nov 11, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.79% | 127,647 |
| Nov 8, 2024 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -9.00% | 254,400 |
| Nov 7, 2024 | 0.42 | 0.42 | 0.35 | 0.39 | 0.39 | -5.93% | 574,271 |
| Nov 6, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.10% | 76,182 |
| Nov 5, 2024 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -8.62% | 116,492 |
| Nov 4, 2024 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.15% | 60,892 |
| Nov 1, 2024 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.73% | 75,275 |
| Oct 31, 2024 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 199,063 |
| Oct 30, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.04% | 124,229 |
| Oct 29, 2024 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.01% | 582,766 |
| Oct 28, 2024 | 0.59 | 0.59 | 0.48 | 0.50 | 0.50 | -16.62% | 375,667 |
| Oct 25, 2024 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -4.25% | 154,140 |
| Oct 24, 2024 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -6.17% | 554,168 |
| 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 |