MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.63	0.64	0.56	0.60	0.60	-10.12%	55,315
Jan 29, 2026	0.68	0.70	0.64	0.67	0.67	-2.19%	74,737
Jan 28, 2026	0.69	0.74	0.68	0.68	0.68	-5.56%	12,205
Jan 27, 2026	0.75	0.75	0.71	0.72	0.72	-4.28%	24,918
Jan 26, 2026	0.72	0.79	0.69	0.75	0.75	4.47%	67,441
Jan 23, 2026	0.61	0.74	0.59	0.72	0.72	22.03%	125,193
Jan 22, 2026	0.58	0.62	0.58	0.59	0.59	-	12,904
Jan 21, 2026	0.64	0.66	0.57	0.59	0.59	-7.44%	69,513
Jan 20, 2026	0.66	0.70	0.64	0.64	0.64	-7.62%	21,223
Jan 16, 2026	0.70	0.74	0.65	0.69	0.69	-1.43%	36,203
Jan 15, 2026	0.71	0.72	0.66	0.70	0.70	-1.41%	11,280
Jan 14, 2026	0.77	0.77	0.70	0.71	0.71	-4.57%	10,005
Jan 13, 2026	0.64	0.75	0.64	0.74	0.74	14.46%	84,172
Jan 12, 2026	0.67	0.71	0.65	0.65	0.65	0.98%	41,972
Jan 9, 2026	0.73	0.75	0.64	0.64	0.64	-11.29%	24,338
Jan 8, 2026	0.68	0.73	0.61	0.73	0.73	8.30%	14,725
Jan 7, 2026	0.66	0.68	0.62	0.67	0.67	12.02%	18,220
Jan 6, 2026	0.56	0.64	0.56	0.60	0.60	-6.84%	34,074
Jan 5, 2026	0.60	0.67	0.60	0.64	0.64	3.55%	26,648
Jan 2, 2026	0.65	0.68	0.60	0.62	0.62	5.80%	3,799
Dec 31, 2025	0.58	0.64	0.57	0.59	0.59	0.17%	55,321
Dec 30, 2025	0.57	0.59	0.56	0.59	0.59	-2.50%	38,599
Dec 29, 2025	0.60	0.61	0.58	0.60	0.60	-3.15%	51,158
Dec 26, 2025	0.71	0.71	0.60	0.62	0.62	-10.45%	53,638
Dec 24, 2025	0.68	0.70	0.68	0.69	0.69	3.24%	3,848
Dec 23, 2025	0.74	0.75	0.67	0.67	0.67	-10.77%	61,517
Dec 22, 2025	0.73	0.80	0.73	0.75	0.75	3.54%	30,215
Dec 19, 2025	0.77	0.78	0.73	0.73	0.73	-6.41%	23,804
Dec 18, 2025	0.73	0.78	0.71	0.78	0.78	7.19%	30,221
Dec 17, 2025	0.72	0.79	0.71	0.72	0.72	-1.90%	35,082
Dec 16, 2025	0.73	0.79	0.73	0.74	0.74	0.96%	47,667
Dec 15, 2025	0.82	0.84	0.72	0.73	0.73	-7.59%	41,373
Dec 12, 2025	0.89	0.89	0.77	0.79	0.79	-0.37%	19,355
Dec 11, 2025	0.90	0.90	0.79	0.79	0.79	0.37%	38,866
Dec 10, 2025	0.79	0.92	0.76	0.79	0.79	-6.12%	36,907
Dec 9, 2025	0.84	0.98	0.76	0.84	0.84	-5.93%	19,939
Dec 8, 2025	0.83	0.91	0.79	0.89	0.89	13.23%	60,841
Dec 5, 2025	0.73	0.80	0.73	0.79	0.79	5.19%	20,633
Dec 4, 2025	0.76	0.85	0.75	0.75	0.75	0.09%	39,211
Dec 3, 2025	0.82	0.88	0.75	0.75	0.75	-7.19%	29,619
Dec 2, 2025	0.76	0.88	0.76	0.81	0.81	3.77%	29,105
Dec 1, 2025	0.77	0.78	0.70	0.78	0.78	3.87%	29,400
Nov 28, 2025	0.74	0.78	0.73	0.75	0.75	2.74%	32,335
Nov 26, 2025	0.70	0.80	0.70	0.73	0.73	0.75%	83,470
Nov 25, 2025	0.79	0.86	0.72	0.72	0.72	-8.28%	26,788
Nov 24, 2025	0.85	0.90	0.71	0.79	0.79	-4.24%	55,943
Nov 21, 2025	0.87	0.90	0.82	0.83	0.83	-1.79%	10,687
Nov 20, 2025	0.82	0.90	0.82	0.84	0.84	3.95%	15,377
Nov 19, 2025	1.16	1.16	0.76	0.81	0.81	-31.52%	56,258
Nov 18, 2025	1.16	1.20	1.16	1.18	1.18	-	4,893