MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.60	0.61	0.60	0.60	0.60	-2.31%	6,245
Apr 27, 2026	0.57	0.62	0.57	0.61	0.61	-	21,798
Apr 24, 2026	0.62	0.62	0.60	0.61	0.61	-1.13%	22,039
Apr 23, 2026	0.63	0.63	0.57	0.62	0.62	10.14%	65,671
Apr 22, 2026	0.56	0.57	0.56	0.56	0.56	1.84%	18,831
Apr 21, 2026	0.56	0.57	0.55	0.55	0.55	0.20%	30,321
Apr 20, 2026	0.49	0.56	0.49	0.55	0.55	9.80%	79,304
Apr 17, 2026	0.53	0.55	0.50	0.50	0.50	-4.76%	32,699
Apr 16, 2026	0.53	0.53	0.49	0.53	0.53	-	37,351
Apr 15, 2026	0.51	0.54	0.50	0.53	0.53	-0.76%	32,958
Apr 14, 2026	0.49	0.53	0.49	0.53	0.53	5.17%	116,396
Apr 13, 2026	0.52	0.53	0.50	0.50	0.50	0.60%	5,867
Apr 10, 2026	0.54	0.54	0.50	0.50	0.50	-0.97%	15,107
Apr 9, 2026	0.48	0.54	0.48	0.50	0.50	3.04%	13,468
Apr 8, 2026	0.50	0.52	0.48	0.49	0.49	-2.49%	20,152
Apr 7, 2026	0.53	0.53	0.48	0.50	0.50	-8.64%	34,055
Apr 6, 2026	0.51	0.55	0.48	0.55	0.55	0.64%	14,716
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