Molecular Templates, Inc. - MTEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2025	0	0	0	0	0	4,430
January 31, 2025	0	0	0	0	0	26,585
January 30, 2025	0	0	0	0	0	28,682
January 29, 2025	0	0	0	0	0	0
January 28, 2025	0	0	0	0	0	53,118
January 27, 2025	0	0	0	0	0	0
January 24, 2025	0	0	0	0	0	1,451
January 23, 2025	0	0	0	0	0	636
January 22, 2025	0	0	0	0	0	12,697
January 21, 2025	0	0	0	0	0	7,523
January 17, 2025	0	0	0	0	0	152
January 16, 2025	0	0	0.02	0.01	0	33,213
January 15, 2025	0.02	0.02	0.02	0.02	0	251,340
January 14, 2025	0.04	0.04	0.04	0.04	0.03	300,674
January 13, 2025	0.03	0.04	0.04	0.04	0.03	370,474
January 10, 2025	0.03	0.03	0.03	0.03	0.03	134,197
January 08, 2025	0.03	0.03	0.03	0.04	0.03	285,163
January 07, 2025	0.03	0.03	0.03	0.04	0.03	290,662
January 06, 2025	0.03	0.04	0.04	0.04	0.02	123,737
January 03, 2025	0.03	0.03	0.03	0.04	0.02	453,197
January 02, 2025	0.04	0.01	0.01	0.05	0.01	297,487
December 31, 2024	0.05	0.05	0.05	0.05	0.04	13,983
December 30, 2024	0.04	0.05	0.05	0.06	0.04	358,582
December 27, 2024	0.05	0.04	0.04	0.09	0.04	1.11M
December 26, 2024	0.08	0.05	0.05	0.11	0.04	1.91M
December 24, 2024	0.14	0.11	0.11	0.15	0.1	4.3M
December 23, 2024	0.15	0.14	0.14	0.16	0.13	2.49M
December 20, 2024	0.15	0.16	0.16	0.18	0.14	8.75M
December 19, 2024	0.35	0.35	0.35	0.37	0.34	3.49M
December 18, 2024	0.38	0.35	0.35	0.38	0.34	544,838
December 17, 2024	0.36	0.36	0.36	0.38	0.34	737,800
December 16, 2024	0.38	0.37	0.37	0.4	0.36	631,336
December 13, 2024	0.4	0.4	0.4	0.41	0.38	585,979
December 12, 2024	0.44	0.4	0.4	0.44	0.39	760,915
December 11, 2024	0.45	0.43	0.43	0.45	0.41	775,102
December 10, 2024	0.45	0.45	0.45	0.47	0.43	1.04M
December 09, 2024	0.45	0.44	0.44	0.47	0.42	2.26M
December 06, 2024	0.47	0.42	0.42	0.54	0.4	6.59M
December 05, 2024	0.36	0.66	0.66	0.66	0.36	89.26M
December 04, 2024	0.38	0.34	0.34	0.38	0.33	2.16M
December 03, 2024	0.38	0.37	0.37	0.39	0.36	1.15M
December 02, 2024	0.37	0.36	0.36	0.38	0.36	2.65M
November 29, 2024	0.38	0.37	0.37	0.39	0.36	517,689
November 27, 2024	0.42	0.37	0.37	0.42	0.37	2.55M
November 26, 2024	0.39	0.37	0.37	0.41	0.33	4.04M
November 25, 2024	0.34	0.4	0.4	0.44	0.33	3.28M
November 22, 2024	0.42	0.34	0.34	0.44	0.33	7.99M
November 21, 2024	0.4	0.38	0.38	0.4	0.36	9.44M
November 20, 2024	0.4	0.39	0.39	0.42	0.38	831,343
November 19, 2024	0.46	0.4	0.4	0.46	0.39	1.86M
November 18, 2024	0.45	0.45	0.45	0.62	0.43	10.11M
November 15, 2024	0.54	0.5	0.5	0.55	0.43	6.98M
November 14, 2024	0.33	0.61	0.61	1.13	0.33	329.05M
November 13, 2024	0.33	0.32	0.32	0.34	0.32	120,100
November 12, 2024	0.35	0.36	0.36	0.36	0.35	60,642
November 11, 2024	0.36	0.35	0.35	0.36	0.34	124,474
November 08, 2024	0.39	0.36	0.36	0.39	0.34	243,846
November 07, 2024	0.42	0.39	0.39	0.42	0.35	574,271
November 06, 2024	0.42	0.42	0.42	0.42	0.42	76,200
November 05, 2024	0.45	0.42	0.42	0.45	0.41	116,492

Molecular Templates, Inc. (MTEM) NASDAQ