MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.79	0.82	0.79	0.81	0.81	6.70%	23,744
May 22, 2025	0.78	0.83	0.74	0.76	0.76	-1.17%	45,596
May 21, 2025	0.77	0.86	0.73	0.77	0.77	1.30%	135,410
May 20, 2025	0.75	0.79	0.73	0.76	0.76	-0.12%	42,754
May 19, 2025	0.82	0.86	0.75	0.76	0.76	-12.83%	202,192
May 16, 2025	0.72	0.93	0.67	0.87	0.87	13.38%	495,854
May 15, 2025	0.69	0.79	0.68	0.77	0.77	11.97%	302,292
May 14, 2025	0.69	0.75	0.64	0.69	0.69	5.27%	154,060
May 13, 2025	0.65	0.69	0.62	0.65	0.65	3.50%	108,726
May 12, 2025	0.67	0.69	0.60	0.63	0.63	-10.47%	228,952
May 9, 2025	0.69	0.84	0.64	0.71	0.71	0.71%	798,814
May 8, 2025	0.70	0.74	0.65	0.70	0.70	-1.13%	80,863
May 7, 2025	0.65	0.71	0.62	0.71	0.71	11.39%	93,099
May 6, 2025	0.64	0.64	0.61	0.64	0.64	-0.66%	39,751
May 5, 2025	0.60	0.65	0.59	0.64	0.64	4.89%	26,665
May 2, 2025	0.59	0.65	0.59	0.61	0.61	-1.61%	43,824
May 1, 2025	0.65	0.65	0.57	0.62	0.62	4.91%	51,784
Apr 30, 2025	0.64	0.64	0.59	0.59	0.59	-8.23%	55,007
Apr 29, 2025	0.64	0.65	0.61	0.64	0.64	2.29%	15,089
Apr 28, 2025	0.64	0.66	0.60	0.63	0.63	-6.03%	53,053
Apr 25, 2025	0.60	0.67	0.59	0.67	0.67	12.61%	112,759
Apr 24, 2025	0.57	0.60	0.57	0.60	0.60	1.71%	19,587
Apr 23, 2025	0.60	0.60	0.56	0.59	0.59	-2.48%	21,826
Apr 22, 2025	0.59	0.60	0.56	0.60	0.60	7.68%	11,523
Apr 21, 2025	0.60	0.60	0.55	0.56	0.56	-7.15%	25,839
Apr 17, 2025	0.56	0.60	0.55	0.60	0.60	6.19%	20,944
Apr 16, 2025	0.57	0.59	0.56	0.57	0.57	-2.59%	26,265
Apr 15, 2025	0.57	0.59	0.54	0.58	0.58	-	18,215
Apr 14, 2025	0.60	0.60	0.54	0.58	0.58	7.41%	28,350
Apr 11, 2025	0.54	0.56	0.52	0.54	0.54	5.32%	14,053
Apr 10, 2025	0.52	0.56	0.51	0.51	0.51	-2.70%	27,596
Apr 9, 2025	0.49	0.54	0.49	0.53	0.53	2.73%	39,778
Apr 8, 2025	0.53	0.55	0.47	0.51	0.51	-5.02%	82,083
Apr 7, 2025	0.54	0.57	0.49	0.54	0.54	1.89%	77,311
Apr 4, 2025	0.57	0.57	0.52	0.53	0.53	-3.64%	14,743
Apr 3, 2025	0.55	0.55	0.52	0.55	0.55	-1.52%	12,371
Apr 2, 2025	0.57	0.57	0.52	0.56	0.56	-2.02%	19,348
Apr 1, 2025	0.54	0.58	0.52	0.57	0.57	9.62%	47,267
Mar 31, 2025	0.52	0.55	0.52	0.52	0.52	-3.72%	28,435
Mar 28, 2025	0.58	0.58	0.54	0.54	0.54	-4.41%	20,127
Mar 27, 2025	0.54	0.57	0.52	0.57	0.57	-1.02%	34,378
Mar 26, 2025	0.58	0.59	0.54	0.57	0.57	1.86%	11,016
Mar 25, 2025	0.57	0.60	0.53	0.56	0.56	-6.55%	47,281
Mar 24, 2025	0.61	0.61	0.55	0.60	0.60	-0.03%	28,262
Mar 21, 2025	0.55	0.61	0.54	0.60	0.60	10.89%	57,528
Mar 20, 2025	0.57	0.57	0.54	0.54	0.54	-5.09%	24,886
Mar 19, 2025	0.57	0.58	0.53	0.57	0.57	5.56%	15,527
Mar 18, 2025	0.52	0.57	0.52	0.54	0.54	-0.92%	5,190
Mar 17, 2025	0.57	0.57	0.53	0.55	0.55	-0.73%	34,562
Mar 14, 2025	0.52	0.58	0.51	0.55	0.55	3.94%	26,323