Molecular Templates, Inc. (MTEM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.4900 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 21,300 |
| May 16, 2024 | 1.4900 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 19,200 |
| May 15, 2024 | 1.5100 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 56,100 |
| May 14, 2024 | 1.3200 | 1.5200 | 1.3100 | 1.4900 | 1.4900 | 65,300 |
| May 13, 2024 | 1.5500 | 1.5500 | 1.2700 | 1.4000 | 1.4000 | 58,300 |
| May 10, 2024 | 1.6100 | 1.6200 | 1.4600 | 1.4800 | 1.4800 | 73,900 |
| May 09, 2024 | 1.5600 | 1.6300 | 1.4900 | 1.5500 | 1.5500 | 61,000 |
| May 08, 2024 | 1.6000 | 1.7100 | 1.5200 | 1.6000 | 1.6000 | 37,600 |
| May 07, 2024 | 1.6200 | 1.6700 | 1.5600 | 1.6100 | 1.6100 | 31,400 |
| May 06, 2024 | 1.6600 | 1.7600 | 1.6100 | 1.6400 | 1.6400 | 54,800 |
| May 03, 2024 | 1.7500 | 1.7800 | 1.6300 | 1.6700 | 1.6700 | 81,100 |
| May 02, 2024 | 1.5700 | 1.7300 | 1.5500 | 1.7300 | 1.7300 | 43,300 |
| May 01, 2024 | 1.6100 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 43,700 |
| Apr 30, 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6600 | 1.6600 | 48,400 |
| Apr 29, 2024 | 1.6900 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 20,000 |
| Apr 26, 2024 | 1.6200 | 1.7400 | 1.5100 | 1.7100 | 1.7100 | 69,200 |
| Apr 25, 2024 | 1.6400 | 1.6900 | 1.5100 | 1.6000 | 1.6000 | 47,800 |
| Apr 24, 2024 | 1.6000 | 1.6700 | 1.5200 | 1.6400 | 1.6400 | 14,800 |
| Apr 23, 2024 | 1.4800 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 23,600 |
| Apr 22, 2024 | 1.4500 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 26,600 |
| Apr 19, 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 12,500 |
| Apr 18, 2024 | 1.5600 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 36,600 |
| Apr 17, 2024 | 1.6600 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 48,300 |
| Apr 16, 2024 | 1.8000 | 1.8400 | 1.5900 | 1.6600 | 1.6600 | 54,200 |
| Apr 15, 2024 | 1.8300 | 1.8900 | 1.6900 | 1.7800 | 1.7800 | 87,900 |
| Apr 12, 2024 | 1.8800 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 55,700 |
| Apr 11, 2024 | 1.8500 | 1.9500 | 1.7300 | 1.9300 | 1.9300 | 200,700 |
| Apr 10, 2024 | 1.8400 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 68,200 |
| Apr 09, 2024 | 2.0300 | 2.0400 | 1.6900 | 1.8500 | 1.8500 | 1,759,700 |
| Apr 08, 2024 | 2.0100 | 2.0100 | 1.8200 | 1.9800 | 1.9800 | 97,100 |
| Apr 05, 2024 | 1.9800 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 94,600 |
| Apr 04, 2024 | 1.8300 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 21,200 |
| Apr 03, 2024 | 1.8900 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 82,000 |
| Apr 02, 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9000 | 1.9000 | 35,300 |
| Apr 01, 2024 | 2.1500 | 2.1900 | 2.0600 | 2.0700 | 2.0700 | 54,700 |
| Mar 28, 2024 | 2.7800 | 2.7800 | 2.1000 | 2.2400 | 2.2400 | 378,400 |
| Mar 27, 2024 | 2.4400 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 12,500 |
| Mar 26, 2024 | 2.3900 | 2.4800 | 2.0400 | 2.2900 | 2.2900 | 27,700 |
| Mar 25, 2024 | 1.9200 | 2.4500 | 1.9200 | 2.3900 | 2.3900 | 120,200 |
| Mar 22, 2024 | 1.8800 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 14,300 |
| Mar 21, 2024 | 1.7500 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 23,500 |
| Mar 20, 2024 | 1.7800 | 1.9100 | 1.6800 | 1.7600 | 1.7600 | 28,300 |
| Mar 19, 2024 | 2.2300 | 2.5200 | 1.7000 | 1.7800 | 1.7800 | 130,300 |
| Mar 18, 2024 | 2.7500 | 2.7600 | 2.0000 | 2.0700 | 2.0700 | 71,900 |
| Mar 15, 2024 | 2.8100 | 2.8100 | 2.6100 | 2.7500 | 2.7500 | 13,700 |
| Mar 14, 2024 | 2.7300 | 2.8100 | 2.5200 | 2.7600 | 2.7600 | 21,600 |
| Mar 13, 2024 | 2.9700 | 2.9800 | 2.7000 | 2.7300 | 2.7300 | 12,000 |
| Mar 12, 2024 | 3.0300 | 3.2000 | 2.8100 | 2.8700 | 2.8700 | 24,600 |
| Mar 11, 2024 | 3.5000 | 3.5600 | 2.9700 | 3.1900 | 3.1900 | 22,100 |
| Mar 08, 2024 | 3.5700 | 3.6500 | 3.3000 | 3.4800 | 3.4800 | 11,300 |
| Mar 07, 2024 | 3.6500 | 3.6500 | 2.9600 | 3.4000 | 3.4000 | 30,200 |
| Mar 06, 2024 | 3.7300 | 3.8200 | 3.6100 | 3.6300 | 3.6300 | 11,100 |
| Mar 05, 2024 | 3.8600 | 3.9800 | 3.6200 | 3.7200 | 3.7200 | 23,800 |
| Mar 04, 2024 | 4.1200 | 4.1200 | 3.8000 | 3.8500 | 3.8500 | 21,800 |
| Mar 01, 2024 | 3.7400 | 3.8400 | 3.5900 | 3.6800 | 3.6800 | 12,200 |
| Feb 29, 2024 | 3.8400 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 11,900 |
| Feb 28, 2024 | 4.0900 | 4.1000 | 3.7800 | 3.8400 | 3.8400 | 11,500 |
| Feb 27, 2024 | 3.9600 | 4.0300 | 3.9500 | 4.0300 | 4.0300 | 7,400 |
| Feb 26, 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9700 | 3.9700 | 19,700 |
| Feb 23, 2024 | 3.8400 | 4.0900 | 3.8400 | 4.0000 | 4.0000 | 5,300 |
| Feb 22, 2024 | 3.8500 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 4,200 |
| Feb 21, 2024 | 4.0000 | 4.1000 | 3.8800 | 4.0800 | 4.0800 | 8,800 |
| Feb 20, 2024 | 3.8400 | 4.1000 | 3.7000 | 4.0700 | 4.0700 | 30,300 |
| Feb 16, 2024 | 3.6900 | 3.7400 | 3.5900 | 3.7400 | 3.7400 | 17,300 |
| Feb 15, 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 3,000 |
| Feb 14, 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 6,300 |
| Feb 13, 2024 | 3.5900 | 3.7000 | 3.5900 | 3.7000 | 3.7000 | 1,900 |
| Feb 12, 2024 | 3.6400 | 3.7000 | 3.5400 | 3.5400 | 3.5400 | 3,500 |
| Feb 09, 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 1,300 |
| Feb 08, 2024 | 3.6000 | 3.7000 | 3.4400 | 3.5100 | 3.5100 | 6,900 |
| Feb 07, 2024 | 3.6700 | 3.7400 | 3.4500 | 3.4700 | 3.4700 | 3,700 |
| Feb 06, 2024 | 3.7200 | 3.7200 | 3.4400 | 3.7000 | 3.7000 | 5,200 |
| Feb 05, 2024 | 3.5700 | 3.7200 | 3.4000 | 3.4300 | 3.4300 | 2,900 |
| Feb 02, 2024 | 3.4800 | 3.6800 | 3.4800 | 3.6800 | 3.6800 | 1,300 |
| Feb 01, 2024 | 3.6700 | 3.7300 | 3.5600 | 3.5600 | 3.5600 | 4,100 |
| Jan 31, 2024 | 3.5700 | 3.5700 | 3.4000 | 3.5100 | 3.5100 | 10,900 |
| Jan 30, 2024 | 3.6800 | 3.6800 | 3.4400 | 3.5800 | 3.5800 | 4,900 |
| Jan 29, 2024 | 3.5800 | 3.7200 | 3.4300 | 3.7000 | 3.7000 | 3,200 |
| Jan 26, 2024 | 3.6300 | 3.7400 | 3.4000 | 3.7400 | 3.7400 | 13,100 |
| Jan 25, 2024 | 3.6300 | 3.8800 | 3.6300 | 3.7400 | 3.7400 | 3,500 |
| Jan 24, 2024 | 3.5300 | 3.7000 | 3.5300 | 3.6700 | 3.6700 | 900 |
| Jan 23, 2024 | 3.7100 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 23,600 |
| Jan 22, 2024 | 3.6700 | 3.9400 | 3.6700 | 3.7200 | 3.7200 | 4,000 |
| Jan 19, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 600 |
| Jan 18, 2024 | 3.6700 | 3.8800 | 3.6700 | 3.7800 | 3.7800 | 2,200 |
| Jan 17, 2024 | 3.6500 | 3.8400 | 3.5600 | 3.5600 | 3.5600 | 7,200 |
| Jan 16, 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6300 | 3.6300 | 4,600 |
| Jan 12, 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 1,000 |
| Jan 11, 2024 | 3.6600 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 1,700 |
| Jan 10, 2024 | 3.7100 | 3.7100 | 3.5000 | 3.6200 | 3.6200 | 2,000 |
| Jan 09, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7500 | 3.7500 | 1,800 |
| Jan 08, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| Jan 05, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 500 |
| Jan 04, 2024 | 3.5600 | 3.6500 | 3.3900 | 3.4500 | 3.4500 | 35,100 |
| Jan 03, 2024 | 3.8200 | 3.8200 | 3.5000 | 3.5500 | 3.5500 | 8,500 |
| Jan 02, 2024 | 3.8500 | 3.9800 | 3.6700 | 3.7200 | 3.7200 | 19,000 |
| Dec 29, 2023 | 3.8500 | 4.0000 | 3.6700 | 3.7300 | 3.7300 | 22,900 |
| Dec 28, 2023 | 3.7700 | 3.9800 | 3.7500 | 3.7700 | 3.7700 | 17,700 |
| Dec 27, 2023 | 3.9300 | 4.0700 | 3.6700 | 3.8000 | 3.8000 | 5,700 |
| Dec 26, 2023 | 3.7000 | 3.9900 | 3.7000 | 3.7400 | 3.7400 | 7,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.