MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.85	2.90	2.63	2.77	2.77	-7.97%	172,665
Oct 6, 2026	2.76	3.15	2.64	3.01	3.01	6.74%	384,559
Oct 5, 2026	2.78	3.00	2.43	2.82	2.82	6.82%	180,574
Oct 2, 2026	2.53	2.75	2.42	2.64	2.64	9.09%	72,889
Oct 1, 2026	2.58	2.58	2.36	2.42	2.42	-5.10%	43,673
Sep 30, 2026	2.72	2.80	2.44	2.55	2.55	-11.46%	148,485
Sep 29, 2026	2.47	3.05	2.40	2.88	2.88	13.83%	719,881
Sep 28, 2026	2.47	2.65	2.34	2.53	2.53	5.42%	116,593
Sep 25, 2026	2.58	2.64	2.31	2.40	2.40	-10.11%	52,013
Sep 24, 2026	2.63	2.69	2.57	2.67	2.67	1.71%	15,746
Sep 23, 2026	2.66	2.68	2.51	2.63	2.62	-1.13%	28,145
Sep 22, 2026	2.60	2.70	2.55	2.66	2.65	1.78%	13,722
Sep 21, 2026	2.40	2.62	2.40	2.61	2.61	8.42%	19,493
Sep 18, 2026	2.45	2.54	2.37	2.41	2.41	-1.60%	28,440
Sep 17, 2026	2.37	2.46	2.32	2.45	2.44	-1.27%	44,956
Sep 16, 2026	2.42	2.55	2.33	2.48	2.48	3.19%	71,950
Sep 15, 2026	2.85	2.89	2.26	2.40	2.40	-16.67%	92,946
Sep 14, 2026	2.85	2.95	2.76	2.88	2.88	3.78%	134,147
Sep 11, 2026	2.85	3.00	2.70	2.78	2.77	-9.76%	53,366
Sep 10, 2026	2.79	3.08	2.72	3.08	3.07	11.59%	110,851
Sep 9, 2026	2.73	2.81	2.72	2.76	2.76	0.93%	42,684
Sep 8, 2026	2.83	2.85	2.70	2.73	2.73	-	37,777
Sep 4, 2026	2.76	2.86	2.60	2.73	2.73	0.55%	91,847
Sep 3, 2026	2.88	2.89	2.60	2.72	2.71	-2.69%	54,269
Sep 2, 2026	2.90	3.00	2.78	2.79	2.79	-5.92%	25,270
Sep 1, 2026	3.00	3.00	2.81	2.97	2.97	-	22,843
Aug 31, 2026	2.92	2.97	2.81	2.97	2.97	-1.15%	30,598
Aug 28, 2026	2.98	3.00	2.90	3.00	3.00	-	27,093
Aug 27, 2026	2.94	3.01	2.85	3.00	3.00	1.83%	54,456
Aug 26, 2026	3.00	3.14	2.95	2.95	2.95	-0.46%	68,315
Aug 25, 2026	3.04	3.07	2.91	2.96	2.96	0.41%	39,223
Aug 24, 2026	2.96	3.08	2.85	2.95	2.95	-1.16%	59,314
Aug 21, 2026	2.73	3.09	2.70	2.98	2.98	8.93%	55,523
Aug 20, 2026	3.11	3.11	2.67	2.74	2.74	-24.27%	195,990
Aug 19, 2026	3.07	3.87	2.73	3.62	3.61	18.31%	640,827
Aug 18, 2026	3.33	3.39	3.02	3.06	3.06	-8.33%	55,167
Aug 17, 2026	3.44	3.51	3.33	3.33	3.33	-5.04%	41,129
Aug 14, 2026	3.58	3.75	3.32	3.51	3.51	0.43%	162,629
Aug 13, 2026	3.57	3.65	3.46	3.50	3.49	-2.92%	22,492
Aug 12, 2026	3.74	3.74	3.41	3.60	3.60	-8.40%	68,877
Aug 11, 2026	3.92	4.12	3.70	3.93	3.93	-2.60%	35,166
Aug 10, 2026	4.20	4.20	3.85	4.04	4.03	-4.95%	23,313
Aug 7, 2026	3.90	4.25	3.74	4.25	4.24	5.44%	77,400
Aug 6, 2026	4.00	4.12	3.78	4.03	4.03	-2.40%	20,316
Aug 5, 2026	4.23	4.47	3.92	4.13	4.12	-5.34%	51,426
Aug 4, 2026	4.39	4.82	4.05	4.36	4.36	-3.68%	72,843
Aug 3, 2026	4.35	4.72	4.20	4.52	4.52	2.65%	68,166
Jul 31, 2026	4.80	4.80	4.22	4.41	4.41	-7.44%	146,433
Jul 30, 2026	4.28	4.87	4.28	4.76	4.76	6.55%	991,186
Jul 29, 2026	3.90	6.60	3.90	4.47	4.47	1.67%	1,713,376