Mirati Therapeutics, Inc. - MRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2024	58.7	58.7	58.7	58.7	58.7	0
January 22, 2024	58.86	58.7	58.7	58.99	58.54	20.99M
January 19, 2024	58.76	58.8	58.8	59.15	58.64	2.07M
January 18, 2024	58.91	58.82	58.82	58.92	58.8	321,193
January 17, 2024	58.91	58.87	58.87	59.25	58.75	549,416
January 16, 2024	59.02	58.98	58.98	59.27	58.97	4.66M
January 12, 2024	58.94	59.28	59.28	59.46	58.85	660,171
January 11, 2024	58.88	58.89	58.89	59.04	58.84	612,664
January 10, 2024	59.01	58.9	58.9	59.11	58.82	749,015
January 09, 2024	59.01	59.04	59.04	59.2	58.84	2.78M
January 08, 2024	58.92	59.09	59.09	59.4	58.9	844,152
January 05, 2024	58.84	59.1	59.1	59.35	58.75	1.31M
January 04, 2024	58.81	58.92	58.92	59.22	58.81	448,795
January 03, 2024	59.06	58.9	58.9	59.07	58.9	362,404
January 02, 2024	58.75	59.11	59.11	59.18	58.75	2.27M
December 29, 2023	58.94	58.75	58.75	58.94	58.7	1.83M
December 28, 2023	58.9	58.91	58.91	58.98	58.6	1.71M
December 27, 2023	59	58.9	58.9	59.1	58.88	2.2M
December 26, 2023	59	59	59	59.2	58.88	1.37M
December 22, 2023	59.05	58.94	58.94	59.2	58.9	1.03M
December 21, 2023	59.27	58.98	58.98	59.28	58.84	936,088
December 20, 2023	58.75	58.96	58.96	59.1	58.74	1.69M
December 19, 2023	58.67	58.78	58.78	58.99	58.65	3.18M
December 18, 2023	57.5	57.8	57.8	58	57.37	1.78M
December 15, 2023	57.23	57.79	57.79	57.86	57.22	2.21M
December 14, 2023	57.37	57.37	57.37	57.45	56.9	1.17M
December 13, 2023	56.67	57.37	57.37	57.45	56.64	3.71M
December 12, 2023	56.56	56.8	56.8	56.9	56.51	856,910
December 11, 2023	56.5	56.57	56.57	56.84	56.45	1.23M
December 08, 2023	56.56	56.49	56.49	56.76	56.31	860,800
December 07, 2023	56.66	56.69	56.69	56.79	56.49	3.08M
December 06, 2023	56.75	56.65	56.65	56.88	56.6	856,796
December 05, 2023	56.84	56.72	56.72	56.92	56.65	818,088
December 04, 2023	56.79	56.94	56.94	57.15	56.79	840,410
December 01, 2023	56.87	57.08	57.08	57.18	56.62	1.03M
November 30, 2023	56.92	56.75	56.75	57.12	56.54	672,229
November 29, 2023	56.78	56.96	56.96	56.96	56.75	460,878
November 28, 2023	56.58	56.84	56.84	56.94	56.54	719,830
November 27, 2023	56.82	56.67	56.67	56.84	56.5	746,603
November 24, 2023	56.88	56.8	56.8	57	56.73	197,116
November 22, 2023	56.57	56.88	56.88	56.9	56.51	685,084
November 21, 2023	56.37	56.47	56.47	56.63	56.25	728,996
November 20, 2023	56.6	56.5	56.5	56.62	56.34	1.12M
November 17, 2023	56.4	56.55	56.55	56.73	56.39	1.09M
November 16, 2023	56.26	56.38	56.38	56.55	56.26	657,232
November 15, 2023	56.47	56.21	56.21	56.7	56.21	1.09M
November 14, 2023	56.48	56.47	56.47	56.75	56.25	1.85M
November 13, 2023	56.15	56.26	56.26	56.34	56	3.36M
November 10, 2023	56.1	56.29	56.29	56.4	56.01	3.61M
November 09, 2023	56	55.77	55.77	56.47	55.61	3.73M
November 08, 2023	56.24	55.97	55.97	56.36	55.79	2.49M
November 07, 2023	56.08	56.08	56.08	56.29	55.92	1.19M
November 06, 2023	56.12	56.27	56.27	56.45	56.05	1.16M
November 03, 2023	55.91	56.02	56.02	56.19	55.8	1.38M
November 02, 2023	55.91	55.7	55.7	56.15	55.51	1.12M
November 01, 2023	55.65	56.15	56.15	56.15	55.55	1.39M
October 31, 2023	55.75	55.53	55.53	56.28	55.5	1.02M
October 30, 2023	55.35	55.73	55.73	55.98	55.35	645,134
October 27, 2023	55.41	55.37	55.37	55.54	55.14	1.76M
October 26, 2023	55.3	55.41	55.41	55.56	55.26	1.47M

Mirati Therapeutics, Inc. (MRTX) NASDAQ