MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.50	0.55	0.48	0.55	0.55	-0.64%	15,473
Apr 1, 2026	0.55	0.55	0.50	0.55	0.55	10.00%	21,030
Mar 31, 2026	0.56	0.57	0.48	0.50	0.50	-11.82%	55,068
Mar 30, 2026	0.59	0.60	0.57	0.57	0.57	1.12%	9,753
Mar 27, 2026	0.62	0.63	0.56	0.56	0.56	-5.99%	63,186
Mar 26, 2026	0.61	0.61	0.58	0.60	0.60	4.63%	16,795
Mar 25, 2026	0.59	0.64	0.57	0.57	0.57	-6.56%	19,660
Mar 24, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	15,892
Mar 23, 2026	0.56	0.64	0.56	0.64	0.64	-	54,358
Mar 20, 2026	0.60	0.64	0.58	0.64	0.64	8.47%	29,677
Mar 19, 2026	0.62	0.63	0.56	0.59	0.59	-0.84%	16,638
Mar 18, 2026	0.61	0.64	0.60	0.60	0.60	-6.68%	7,217
Mar 17, 2026	0.60	0.64	0.60	0.64	0.64	3.89%	14,106
Mar 16, 2026	0.63	0.65	0.59	0.61	0.61	-4.54%	23,669
Mar 13, 2026	0.65	0.65	0.61	0.64	0.64	0.77%	8,166
Mar 12, 2026	0.64	0.64	0.61	0.64	0.64	-	19,470
Mar 11, 2026	0.62	0.64	0.62	0.64	0.64	5.75%	10,729
Mar 10, 2026	0.62	0.63	0.60	0.60	0.60	-0.07%	13,313
Mar 9, 2026	0.62	0.62	0.58	0.60	0.60	0.45%	6,687
Mar 6, 2026	0.58	0.62	0.58	0.60	0.60	4.34%	23,744
Mar 5, 2026	0.59	0.60	0.58	0.58	0.58	-4.56%	9,011
Mar 4, 2026	0.58	0.61	0.58	0.60	0.60	-	19,984
Mar 3, 2026	0.60	0.61	0.57	0.60	0.60	-2.43%	18,215
Mar 2, 2026	0.60	0.62	0.57	0.62	0.62	1.73%	9,869
Feb 27, 2026	0.58	0.61	0.57	0.61	0.61	1.08%	15,156
Feb 26, 2026	0.58	0.63	0.58	0.60	0.60	-0.18%	76,157
Feb 25, 2026	0.64	0.64	0.59	0.60	0.60	-3.58%	13,015
Feb 24, 2026	0.61	0.64	0.61	0.63	0.63	2.46%	16,002
Feb 23, 2026	0.65	0.65	0.61	0.61	0.61	-0.03%	13,271
Feb 20, 2026	0.63	0.64	0.60	0.61	0.61	-4.36%	14,137
Feb 19, 2026	0.62	0.64	0.62	0.64	0.64	2.90%	4,283
Feb 18, 2026	0.62	0.64	0.61	0.62	0.62	1.64%	9,294
Feb 17, 2026	0.57	0.64	0.57	0.61	0.61	3.37%	9,963
Feb 13, 2026	0.61	0.63	0.58	0.59	0.59	-3.31%	28,404
Feb 12, 2026	0.63	0.64	0.61	0.61	0.61	-1.44%	16,590
Feb 11, 2026	0.62	0.65	0.60	0.62	0.62	-1.40%	10,968
Feb 10, 2026	0.63	0.64	0.60	0.63	0.63	-0.32%	10,239
Feb 9, 2026	0.61	0.63	0.58	0.63	0.63	6.78%	39,100
Feb 6, 2026	0.56	0.62	0.56	0.59	0.59	3.15%	15,130
Feb 5, 2026	0.61	0.68	0.57	0.57	0.57	-9.55%	143,974
Feb 4, 2026	0.63	0.63	0.57	0.63	0.63	7.17%	45,950
Feb 3, 2026	0.64	0.68	0.59	0.59	0.59	-1.73%	18,662
Feb 2, 2026	0.62	0.63	0.59	0.60	0.60	0.45%	16,394
Jan 30, 2026	0.63	0.64	0.56	0.60	0.60	-10.12%	55,361
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%	12,257
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%	67,654
Jan 23, 2026	0.61	0.74	0.59	0.72	0.72	22.03%	125,710
Jan 22, 2026	0.58	0.62	0.58	0.59	0.59	-	12,904