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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 04, 2024	0.47	0.46	0.46	0.47	0.45	60,900
November 01, 2024	0.45	0.46	0.46	0.46	0.45	67,536
October 31, 2024	0.45	0.45	0.45	0.46	0.45	199,100
October 30, 2024	0.45	0.45	0.45	0.45	0.45	124,229
October 29, 2024	0.5	0.45	0.45	0.5	0.45	582,800
October 28, 2024	0.59	0.5	0.5	0.59	0.48	375,700
October 25, 2024	0.59	0.6	0.6	0.62	0.59	154,140
October 24, 2024	0.65	0.63	0.63	0.65	0.6	554,200
October 23, 2024	0.68	0.67	0.67	0.7	0.64	287,800
October 22, 2024	0.75	0.71	0.71	0.77	0.66	843,410
October 21, 2024	0.74	0.75	0.75	0.83	0.7	1.46M
October 18, 2024	0.69	0.75	0.75	0.88	0.69	7.52M
October 17, 2024	0.56	0.5	0.5	0.74	0.41	78.48M
October 16, 2024	0.32	0.33	0.33	0.34	0.31	15.24M
October 15, 2024	0.35	0.34	0.34	0.37	0.32	1.59M
October 14, 2024	0.32	0.39	0.39	0.43	0.3	7.22M
October 11, 2024	1.48	1.47	1.47	1.48	1.47	2.18M
October 10, 2024	1.43	1.48	1.48	1.48	1.41	18,200
October 09, 2024	1.42	1.46	1.46	1.46	1.41	17,431
October 08, 2024	1.42	1.42	1.42	1.47	1.42	8,400
October 07, 2024	1.47	1.44	1.44	1.47	1.44	6,011
October 04, 2024	1.41	1.47	1.47	1.47	1.4	50,367
October 03, 2024	1.34	1.41	1.41	1.41	1.34	14,643
October 02, 2024	1.25	1.31	1.31	1.33	1.21	11,233
October 01, 2024	1.32	1.37	1.37	1.41	1.3	32,500

Molecular Templates, Inc. (MTEM) NASDAQ