MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.92	0.94	0.91	0.92	0.92	-2.32%	62,246
Jun 26, 2025	0.95	0.96	0.91	0.94	0.94	-2.29%	121,753
Jun 25, 2025	0.88	1.04	0.88	0.96	0.96	6.41%	539,226
Jun 24, 2025	0.87	0.94	0.87	0.91	0.91	2.94%	56,804
Jun 23, 2025	0.89	0.91	0.87	0.88	0.88	-3.59%	48,137
Jun 20, 2025	0.91	0.95	0.87	0.91	0.91	1.44%	93,008
Jun 18, 2025	0.90	0.94	0.89	0.90	0.90	-1.54%	85,656
Jun 17, 2025	0.91	0.99	0.88	0.91	0.91	-1.87%	234,934
Jun 16, 2025	0.84	1.19	0.84	0.93	0.93	10.88%	4,209,119
Jun 13, 2025	0.83	0.87	0.83	0.84	0.84	-4.55%	66,947
Jun 12, 2025	0.97	1.00	0.86	0.88	0.88	-15.38%	184,149
Jun 11, 2025	0.88	1.08	0.88	1.04	1.04	18.17%	857,518
Jun 10, 2025	0.86	0.90	0.86	0.88	0.88	0.01%	77,199
Jun 9, 2025	0.94	0.96	0.86	0.88	0.88	-5.37%	117,060
Jun 6, 2025	0.86	0.95	0.85	0.93	0.93	6.01%	139,160
Jun 5, 2025	0.85	0.96	0.80	0.88	0.88	5.67%	323,008
Jun 4, 2025	0.80	0.86	0.79	0.83	0.83	2.79%	189,858
Jun 3, 2025	0.82	1.17	0.77	0.81	0.81	-1.51%	3,279,388
Jun 2, 2025	0.82	0.83	0.78	0.82	0.82	0.61%	43,772
May 30, 2025	0.84	0.86	0.80	0.82	0.82	-5.63%	51,738
May 29, 2025	0.88	0.89	0.82	0.86	0.86	1.60%	96,235
May 28, 2025	0.80	0.98	0.77	0.85	0.85	6.25%	743,139
May 27, 2025	0.79	0.85	0.76	0.80	0.80	-1.48%	187,790
May 23, 2025	0.79	0.82	0.79	0.81	0.81	6.70%	23,744
May 22, 2025	0.78	0.83	0.74	0.76	0.76	-1.17%	45,596
May 21, 2025	0.77	0.86	0.73	0.77	0.77	1.30%	135,410
May 20, 2025	0.75	0.79	0.73	0.76	0.76	-0.12%	42,754
May 19, 2025	0.82	0.86	0.75	0.76	0.76	-12.83%	202,192
May 16, 2025	0.72	0.93	0.67	0.87	0.87	13.38%	495,854
May 15, 2025	0.69	0.79	0.68	0.77	0.77	11.97%	302,292
May 14, 2025	0.69	0.75	0.64	0.69	0.69	5.27%	154,060
May 13, 2025	0.65	0.69	0.62	0.65	0.65	3.50%	108,726
May 12, 2025	0.67	0.69	0.60	0.63	0.63	-10.47%	228,952
May 9, 2025	0.69	0.84	0.64	0.71	0.71	0.71%	798,814
May 8, 2025	0.70	0.74	0.65	0.70	0.70	-1.13%	80,863
May 7, 2025	0.65	0.71	0.62	0.71	0.71	11.39%	93,099
May 6, 2025	0.64	0.64	0.61	0.64	0.64	-0.66%	39,751
May 5, 2025	0.60	0.65	0.59	0.64	0.64	4.89%	26,665
May 2, 2025	0.59	0.65	0.59	0.61	0.61	-1.61%	43,824
May 1, 2025	0.65	0.65	0.57	0.62	0.62	4.91%	51,784
Apr 30, 2025	0.64	0.64	0.59	0.59	0.59	-8.23%	55,007
Apr 29, 2025	0.64	0.65	0.61	0.64	0.64	2.29%	15,089
Apr 28, 2025	0.64	0.66	0.60	0.63	0.63	-6.03%	53,053
Apr 25, 2025	0.60	0.67	0.59	0.67	0.67	12.61%	112,759
Apr 24, 2025	0.57	0.60	0.57	0.60	0.60	1.71%	19,587
Apr 23, 2025	0.60	0.60	0.56	0.59	0.59	-2.48%	21,826
Apr 22, 2025	0.59	0.60	0.56	0.60	0.60	7.68%	11,523
Apr 21, 2025	0.60	0.60	0.55	0.56	0.56	-7.15%	25,839
Apr 17, 2025	0.56	0.60	0.55	0.60	0.60	6.19%	20,944
Apr 16, 2025	0.57	0.59	0.56	0.57	0.57	-2.59%	26,265