Mentari Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	14.35	15.84	14.30	15.25	15.25	-4.69%	19,020
Nov 9, 2026	14.80	16.96	12.34	16.00	16.00	2.83%	54,288
Nov 6, 2026	13.71	16.44	13.70	15.56	15.56	17.79%	27,154
Nov 5, 2026	14.00	15.50	12.89	13.21	13.21	-24.51%	32,864
Nov 4, 2026	18.00	18.30	16.20	17.50	17.50	4.17%	12,061
Nov 3, 2026	15.30	17.70	15.10	16.80	16.80	3.07%	17,483
Nov 2, 2026	15.96	16.50	14.85	16.30	16.30	1.88%	14,055
Oct 30, 2026	15.50	16.10	15.10	16.00	16.00	-1.54%	3,668
Oct 29, 2026	15.90	16.40	15.90	16.25	16.25	1.61%	3,739
Oct 28, 2026	16.30	16.70	15.90	15.99	15.99	0.58%	4,320
Oct 27, 2026	15.90	16.80	15.41	15.90	15.90	-	11,478
Oct 26, 2026	14.40	16.21	14.10	15.90	15.90	10.42%	29,438
Oct 23, 2026	13.21	15.40	13.20	14.40	14.40	8.27%	12,591
Oct 22, 2026	13.60	13.75	13.30	13.30	13.30	-2.21%	829
Oct 21, 2026	13.20	13.90	13.20	13.60	13.60	1.49%	2,719
Oct 20, 2026	13.45	13.89	13.40	13.40	13.40	-1.86%	3,830
Oct 19, 2026	13.20	13.90	13.20	13.65	13.65	3.44%	3,846
Oct 16, 2026	13.20	13.40	13.20	13.20	13.20	-0.75%	436
Oct 15, 2026	13.10	13.40	13.10	13.30	13.30	1.53%	1,759
Oct 14, 2026	13.50	13.60	13.10	13.10	13.10	-1.50%	3,132
Oct 13, 2026	13.40	13.65	13.30	13.30	13.30	-2.21%	2,823
Oct 12, 2026	13.90	14.00	13.60	13.60	13.60	-	2,877
Oct 9, 2026	13.50	14.40	13.50	13.60	13.60	2.26%	5,612
Oct 8, 2026	13.20	13.55	13.20	13.30	13.30	-	2,800
Oct 7, 2026	13.50	13.50	13.30	13.30	13.30	-	1,999
Oct 6, 2026	13.80	13.80	13.20	13.30	13.30	-	1,830
Oct 5, 2026	13.60	13.90	13.30	13.30	13.30	-	2,976
Oct 2, 2026	13.70	13.85	13.30	13.30	13.30	-1.48%	2,833
Oct 1, 2026	13.40	13.70	13.20	13.50	13.50	-0.74%	9,996
Sep 30, 2026	13.50	14.10	13.40	13.60	13.60	-1.09%	6,066
Sep 29, 2026	13.50	14.20	13.40	13.75	13.75	1.10%	6,053
Sep 28, 2026	13.64	13.70	13.60	13.60	13.60	-1.45%	1,739
Sep 25, 2026	13.80	14.00	13.50	13.80	13.80	-1.43%	10,110
Sep 24, 2026	13.90	14.20	13.70	14.00	14.00	1.45%	3,896
Sep 23, 2026	13.90	14.10	13.75	13.80	13.80	-0.72%	5,368
Sep 22, 2026	13.90	14.42	13.70	13.90	13.90	0.72%	3,833
Sep 21, 2026	13.75	14.60	13.70	13.80	13.80	1.47%	12,010
Sep 18, 2026	13.90	14.00	13.60	13.60	13.60	-2.16%	1,124
Sep 17, 2026	14.90	15.05	13.20	13.90	13.90	8.59%	31,724
Sep 16, 2026	12.60	13.10	12.60	12.80	12.80	-	5,494
Sep 15, 2026	12.70	13.10	12.50	12.80	12.80	-1.54%	7,905
Sep 14, 2026	12.90	13.20	12.70	13.00	13.00	0.78%	5,846
Sep 11, 2026	13.30	13.50	12.90	12.90	12.90	-1.53%	2,813
Sep 10, 2026	13.10	13.40	12.90	13.10	13.10	-	2,050
Sep 9, 2026	13.10	13.30	12.80	13.10	13.10	-1.50%	5,281
Sep 8, 2026	13.60	13.90	13.10	13.30	13.30	-3.62%	6,366
Sep 4, 2026	13.39	13.97	13.30	13.80	13.80	3.76%	954
Sep 3, 2026	13.41	14.10	13.20	13.30	13.30	-1.48%	4,553
Sep 2, 2026	13.60	14.00	13.30	13.50	13.50	2.27%	1,998
Sep 1, 2026	13.50	13.50	13.00	13.20	13.20	-2.22%	10,448