MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.02	2.05	1.80	1.82	1.82	-10.78%	45,096
Aug 28, 2025	1.98	2.09	1.98	2.04	2.04	3.03%	37,816
Aug 27, 2025	2.12	2.15	1.89	1.98	1.98	-5.71%	109,042
Aug 26, 2025	2.15	2.24	2.02	2.10	2.10	-2.33%	78,300
Aug 25, 2025	2.07	2.18	1.93	2.15	2.15	0.94%	124,622
Aug 22, 2025	1.75	2.18	1.75	2.13	2.13	22.41%	362,460
Aug 21, 2025	1.77	1.77	1.66	1.74	1.74	-	79,494
Aug 20, 2025	1.71	1.90	1.68	1.74	1.74	2.35%	279,098
Aug 19, 2025	1.70	1.87	1.63	1.70	1.70	-0.58%	666,660
Aug 18, 2025	1.93	1.95	1.33	1.71	1.71	-27.54%	2,176,921
Aug 15, 2025	1.59	3.09	1.59	2.36	2.36	43.03%	22,621,090
Aug 14, 2025	1.54	1.67	1.35	1.65	1.65	5.77%	111,787
Aug 13, 2025	1.52	1.58	1.33	1.56	1.56	5.41%	124,299
Aug 12, 2025	1.78	1.85	1.45	1.48	1.48	-7.50%	400,022
Aug 11, 2025	1.13	1.63	1.02	1.60	1.60	41.59%	572,813
Aug 8, 2025	0.92	1.13	0.89	1.13	1.13	27.54%	310,077
Aug 7, 2025	0.86	0.89	0.84	0.89	0.89	-1.56%	40,012
Aug 6, 2025	0.93	0.93	0.88	0.90	0.90	-3.23%	42,299
Aug 5, 2025	0.94	0.96	0.87	0.93	0.93	-3.12%	79,542
Aug 4, 2025	0.86	1.08	0.84	0.96	0.96	10.34%	450,777
Aug 1, 2025	0.85	0.87	0.84	0.87	0.87	-1.14%	13,716
Jul 31, 2025	0.86	0.88	0.85	0.88	0.88	4.76%	29,244
Jul 30, 2025	0.88	0.89	0.82	0.84	0.84	-4.06%	47,635
Jul 29, 2025	0.90	0.92	0.86	0.88	0.88	-5.85%	35,828
Jul 28, 2025	0.96	0.96	0.93	0.93	0.93	-0.01%	25,485
Jul 25, 2025	0.96	0.97	0.92	0.93	0.93	-2.09%	26,397
Jul 24, 2025	0.95	0.97	0.94	0.95	0.95	-	20,043
Jul 23, 2025	0.95	0.98	0.95	0.95	0.95	-0.02%	25,267
Jul 22, 2025	0.94	1.00	0.94	0.95	0.95	-1.38%	42,498
Jul 21, 2025	0.96	1.00	0.95	0.96	0.96	0.36%	30,978
Jul 18, 2025	0.95	1.03	0.94	0.96	0.96	-	45,676
Jul 17, 2025	1.02	1.04	0.91	0.96	0.96	-4.00%	59,917
Jul 16, 2025	0.99	1.02	0.96	1.00	1.00	0.97%	37,341
Jul 15, 2025	0.98	0.99	0.97	0.99	0.99	-0.96%	39,575
Jul 14, 2025	1.01	1.03	0.96	1.00	1.00	-2.91%	42,123
Jul 11, 2025	1.03	1.04	1.00	1.03	1.03	-	72,798
Jul 10, 2025	1.00	1.04	0.95	1.03	1.03	4.04%	75,271
Jul 9, 2025	0.95	1.05	0.95	0.99	0.99	4.17%	92,306
Jul 8, 2025	0.91	1.00	0.90	0.95	0.95	3.30%	127,386
Jul 7, 2025	0.90	0.95	0.90	0.92	0.92	0.31%	49,296
Jul 3, 2025	0.94	0.94	0.91	0.92	0.92	-2.43%	14,981
Jul 2, 2025	0.91	0.94	0.90	0.94	0.94	4.09%	75,437
Jul 1, 2025	0.89	0.94	0.88	0.90	0.90	1.47%	39,292
Jun 30, 2025	0.93	0.93	0.89	0.89	0.89	-3.27%	64,128
Jun 27, 2025	0.92	0.94	0.91	0.92	0.92	-2.32%	62,246
Jun 26, 2025	0.95	0.96	0.91	0.94	0.94	-2.29%	121,753
Jun 25, 2025	0.88	1.04	0.88	0.96	0.96	6.41%	539,226
Jun 24, 2025	0.87	0.94	0.87	0.91	0.91	2.94%	56,804
Jun 23, 2025	0.89	0.91	0.87	0.88	0.88	-3.59%	48,137
Jun 20, 2025	0.91	0.95	0.87	0.91	0.91	1.44%	93,008