Molecular Templates, Inc. (MTEM)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1.3400 | 1.3400 | 1.1600 | 1.2500 | 1.2500 | 53,500 |
| 23 May 2024 | 1.3400 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 25,400 |
| 22 May 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 14,300 |
| 21 May 2024 | 1.4200 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 17,100 |
| 20 May 2024 | 1.4200 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 118,100 |
| 17 May 2024 | 1.4900 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 21,600 |
| 16 May 2024 | 1.4900 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 19,200 |
| 15 May 2024 | 1.5100 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 56,100 |
| 14 May 2024 | 1.3200 | 1.5200 | 1.3100 | 1.4900 | 1.4900 | 65,300 |
| 13 May 2024 | 1.5500 | 1.5500 | 1.2700 | 1.4000 | 1.4000 | 58,300 |
| 10 May 2024 | 1.6100 | 1.6200 | 1.4600 | 1.4800 | 1.4800 | 73,900 |
| 09 May 2024 | 1.5600 | 1.6300 | 1.4900 | 1.5500 | 1.5500 | 61,000 |
| 08 May 2024 | 1.6000 | 1.7100 | 1.5200 | 1.6000 | 1.6000 | 37,600 |
| 07 May 2024 | 1.6200 | 1.6700 | 1.5600 | 1.6100 | 1.6100 | 31,400 |
| 06 May 2024 | 1.6600 | 1.7600 | 1.6100 | 1.6400 | 1.6400 | 54,800 |
| 03 May 2024 | 1.7500 | 1.7800 | 1.6300 | 1.6700 | 1.6700 | 81,100 |
| 02 May 2024 | 1.5700 | 1.7300 | 1.5500 | 1.7300 | 1.7300 | 43,300 |
| 01 May 2024 | 1.6100 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 43,700 |
| 30 Apr 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6600 | 1.6600 | 48,400 |
| 29 Apr 2024 | 1.6900 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 20,000 |
| 26 Apr 2024 | 1.6200 | 1.7400 | 1.5100 | 1.7100 | 1.7100 | 69,200 |
| 25 Apr 2024 | 1.6400 | 1.6900 | 1.5100 | 1.6000 | 1.6000 | 47,800 |
| 24 Apr 2024 | 1.6000 | 1.6700 | 1.5200 | 1.6400 | 1.6400 | 14,800 |
| 23 Apr 2024 | 1.4800 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 23,600 |
| 22 Apr 2024 | 1.4500 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 26,600 |
| 19 Apr 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 12,500 |
| 18 Apr 2024 | 1.5600 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 36,600 |
| 17 Apr 2024 | 1.6600 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 48,300 |
| 16 Apr 2024 | 1.8000 | 1.8400 | 1.5900 | 1.6600 | 1.6600 | 54,200 |
| 15 Apr 2024 | 1.8300 | 1.8900 | 1.6900 | 1.7800 | 1.7800 | 87,900 |
| 12 Apr 2024 | 1.8800 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 55,700 |
| 11 Apr 2024 | 1.8500 | 1.9500 | 1.7300 | 1.9300 | 1.9300 | 200,700 |
| 10 Apr 2024 | 1.8400 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 68,200 |
| 09 Apr 2024 | 2.0300 | 2.0400 | 1.6900 | 1.8500 | 1.8500 | 1,759,700 |
| 08 Apr 2024 | 2.0100 | 2.0100 | 1.8200 | 1.9800 | 1.9800 | 97,100 |
| 05 Apr 2024 | 1.9800 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 94,600 |
| 04 Apr 2024 | 1.8300 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 21,200 |
| 03 Apr 2024 | 1.8900 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 82,000 |
| 02 Apr 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9000 | 1.9000 | 35,300 |
| 01 Apr 2024 | 2.1500 | 2.1900 | 2.0600 | 2.0700 | 2.0700 | 54,700 |
| 28 Mar 2024 | 2.7800 | 2.7800 | 2.1000 | 2.2400 | 2.2400 | 378,400 |
| 27 Mar 2024 | 2.4400 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 12,500 |
| 26 Mar 2024 | 2.3900 | 2.4800 | 2.0400 | 2.2900 | 2.2900 | 27,700 |
| 25 Mar 2024 | 1.9200 | 2.4500 | 1.9200 | 2.3900 | 2.3900 | 120,200 |
| 22 Mar 2024 | 1.8800 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 14,300 |
| 21 Mar 2024 | 1.7500 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 23,500 |
| 20 Mar 2024 | 1.7800 | 1.9100 | 1.6800 | 1.7600 | 1.7600 | 28,300 |
| 19 Mar 2024 | 2.2300 | 2.5200 | 1.7000 | 1.7800 | 1.7800 | 130,300 |
| 18 Mar 2024 | 2.7500 | 2.7600 | 2.0000 | 2.0700 | 2.0700 | 71,900 |
| 15 Mar 2024 | 2.8100 | 2.8100 | 2.6100 | 2.7500 | 2.7500 | 13,700 |
| 14 Mar 2024 | 2.7300 | 2.8100 | 2.5200 | 2.7600 | 2.7600 | 21,600 |
| 13 Mar 2024 | 2.9700 | 2.9800 | 2.7000 | 2.7300 | 2.7300 | 12,000 |
| 12 Mar 2024 | 3.0300 | 3.2000 | 2.8100 | 2.8700 | 2.8700 | 24,600 |
| 11 Mar 2024 | 3.5000 | 3.5600 | 2.9700 | 3.1900 | 3.1900 | 22,100 |
| 08 Mar 2024 | 3.5700 | 3.6500 | 3.3000 | 3.4800 | 3.4800 | 11,300 |
| 07 Mar 2024 | 3.6500 | 3.6500 | 2.9600 | 3.4000 | 3.4000 | 30,200 |
| 06 Mar 2024 | 3.7300 | 3.8200 | 3.6100 | 3.6300 | 3.6300 | 11,100 |
| 05 Mar 2024 | 3.8600 | 3.9800 | 3.6200 | 3.7200 | 3.7200 | 23,800 |
| 04 Mar 2024 | 4.1200 | 4.1200 | 3.8000 | 3.8500 | 3.8500 | 21,800 |
| 01 Mar 2024 | 3.7400 | 3.8400 | 3.5900 | 3.6800 | 3.6800 | 12,200 |
| 29 Feb 2024 | 3.8400 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 11,900 |
| 28 Feb 2024 | 4.0900 | 4.1000 | 3.7800 | 3.8400 | 3.8400 | 11,500 |
| 27 Feb 2024 | 3.9600 | 4.0300 | 3.9500 | 4.0300 | 4.0300 | 7,400 |
| 26 Feb 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9700 | 3.9700 | 19,700 |
| 23 Feb 2024 | 3.8400 | 4.0900 | 3.8400 | 4.0000 | 4.0000 | 5,300 |
| 22 Feb 2024 | 3.8500 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 4,200 |
| 21 Feb 2024 | 4.0000 | 4.1000 | 3.8800 | 4.0800 | 4.0800 | 8,800 |
| 20 Feb 2024 | 3.8400 | 4.1000 | 3.7000 | 4.0700 | 4.0700 | 30,300 |
| 16 Feb 2024 | 3.6900 | 3.7400 | 3.5900 | 3.7400 | 3.7400 | 17,300 |
| 15 Feb 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 3,000 |
| 14 Feb 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 6,300 |
| 13 Feb 2024 | 3.5900 | 3.7000 | 3.5900 | 3.7000 | 3.7000 | 1,900 |
| 12 Feb 2024 | 3.6400 | 3.7000 | 3.5400 | 3.5400 | 3.5400 | 3,500 |
| 09 Feb 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 1,300 |
| 08 Feb 2024 | 3.6000 | 3.7000 | 3.4400 | 3.5100 | 3.5100 | 6,900 |
| 07 Feb 2024 | 3.6700 | 3.7400 | 3.4500 | 3.4700 | 3.4700 | 3,700 |
| 06 Feb 2024 | 3.7200 | 3.7200 | 3.4400 | 3.7000 | 3.7000 | 5,200 |
| 05 Feb 2024 | 3.5700 | 3.7200 | 3.4000 | 3.4300 | 3.4300 | 2,900 |
| 02 Feb 2024 | 3.4800 | 3.6800 | 3.4800 | 3.6800 | 3.6800 | 1,300 |
| 01 Feb 2024 | 3.6700 | 3.7300 | 3.5600 | 3.5600 | 3.5600 | 4,100 |
| 31 Jan 2024 | 3.5700 | 3.5700 | 3.4000 | 3.5100 | 3.5100 | 10,900 |
| 30 Jan 2024 | 3.6800 | 3.6800 | 3.4400 | 3.5800 | 3.5800 | 4,900 |
| 29 Jan 2024 | 3.5800 | 3.7200 | 3.4300 | 3.7000 | 3.7000 | 3,200 |
| 26 Jan 2024 | 3.6300 | 3.7400 | 3.4000 | 3.7400 | 3.7400 | 13,100 |
| 25 Jan 2024 | 3.6300 | 3.8800 | 3.6300 | 3.7400 | 3.7400 | 3,500 |
| 24 Jan 2024 | 3.5300 | 3.7000 | 3.5300 | 3.6700 | 3.6700 | 900 |
| 23 Jan 2024 | 3.7100 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 23,600 |
| 22 Jan 2024 | 3.6700 | 3.9400 | 3.6700 | 3.7200 | 3.7200 | 4,000 |
| 19 Jan 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 600 |
| 18 Jan 2024 | 3.6700 | 3.8800 | 3.6700 | 3.7800 | 3.7800 | 2,200 |
| 17 Jan 2024 | 3.6500 | 3.8400 | 3.5600 | 3.5600 | 3.5600 | 7,200 |
| 16 Jan 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6300 | 3.6300 | 4,600 |
| 12 Jan 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 1,000 |
| 11 Jan 2024 | 3.6600 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 1,700 |
| 10 Jan 2024 | 3.7100 | 3.7100 | 3.5000 | 3.6200 | 3.6200 | 2,000 |
| 09 Jan 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7500 | 3.7500 | 1,800 |
| 08 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| 05 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 500 |
| 04 Jan 2024 | 3.5600 | 3.6500 | 3.3900 | 3.4500 | 3.4500 | 35,100 |
| 03 Jan 2024 | 3.8200 | 3.8200 | 3.5000 | 3.5500 | 3.5500 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.