MTNB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 0.18 | -0.0077 | -4.10% | 0.195 | 0.195 | 0.1755 | 1,378,918 |
Apr 19 2024 | 0.1877 | -0.0023 | -1.21% | 0.195 | 0.195 | 0.1824 | 332,767 |
Apr 18 2024 | 0.19 | -0.002 | -1.04% | 0.1919 | 0.198299 | 0.1803 | 957,858 |
Apr 17 2024 | 0.192 | -0.0079 | -3.95% | 0.20 | 0.207 | 0.1892 | 1,236,878 |
Apr 16 2024 | 0.1999 | -0.0026 | -1.28% | 0.20 | 0.2034 | 0.195 | 758,120 |
Apr 15 2024 | 0.2025 | -0.0007 | -0.34% | 0.2037 | 0.2078 | 0.2001 | 708,580 |
Apr 12 2024 | 0.2032 | 0.0015 | 0.74% | 0.2001 | 0.2099 | 0.2001 | 423,624 |
Apr 11 2024 | 0.2017 | -0.0073 | -3.49% | 0.2058 | 0.2149 | 0.2017 | 552,212 |
Apr 10 2024 | 0.209 | -0.0039 | -1.83% | 0.21 | 0.2129 | 0.205 | 877,542 |
Apr 09 2024 | 0.2129 | 0.0039 | 1.87% | 0.22 | 0.22 | 0.21 | 669,498 |
Apr 08 2024 | 0.209 | -0.0038 | -1.79% | 0.218 | 0.22 | 0.2024 | 1,082,226 |
Apr 05 2024 | 0.2128 | -0.0066 | -3.01% | 0.22 | 0.2226 | 0.208 | 1,197,767 |
Apr 04 2024 | 0.2194 | -0.0081 | -3.56% | 0.2273 | 0.2298 | 0.21561 | 2,512,800 |
Apr 03 2024 | 0.2275 | -0.1225 | -35.00% | 0.279 | 0.279 | 0.2143 | 10,584,244 |
Apr 02 2024 | 0.35 | -0.0198 | -5.35% | 0.3375 | 0.362 | 0.3206 | 1,246,676 |
Apr 01 2024 | 0.3698 | 0.0988 | 36.46% | 0.28 | 0.3698 | 0.26 | 7,470,488 |
Mar 28 2024 | 0.271 | -0.0189 | -6.52% | 0.2801 | 0.2866 | 0.271 | 1,213,950 |
Mar 27 2024 | 0.2899 | 0.0042 | 1.47% | 0.277 | 0.294699 | 0.277 | 1,034,627 |
Mar 26 2024 | 0.2857 | -0.0045 | -1.55% | 0.29 | 0.30 | 0.28 | 1,179,300 |
Mar 25 2024 | 0.2902 | 0.0122 | 4.39% | 0.32 | 0.32 | 0.278 | 3,059,466 |
Mar 22 2024 | 0.278 | 0.0118 | 4.43% | 0.29 | 0.43 | 0.2541 | 22,200,886 |
Mar 21 2024 | 0.2662 | -0.0218 | -7.57% | 0.2859 | 0.288 | 0.265 | 399,202 |
Mar 20 2024 | 0.288 | 0.0042 | 1.48% | 0.2898 | 0.29 | 0.2705 | 410,233 |
Mar 19 2024 | 0.2838 | 0.0113 | 4.15% | 0.28 | 0.2988 | 0.2725 | 705,583 |
Mar 18 2024 | 0.2725 | -0.0275 | -9.17% | 0.29 | 0.2949 | 0.2711 | 455,415 |
Mar 15 2024 | 0.30 | 0.0619 | 26.00% | 0.2381 | 0.30 | 0.2351 | 3,850,063 |
Mar 14 2024 | 0.2381 | -0.0169 | -6.63% | 0.251 | 0.256 | 0.2226 | 1,233,134 |
Mar 13 2024 | 0.255 | -0.005 | -1.92% | 0.253 | 0.266 | 0.2509 | 545,050 |
Mar 12 2024 | 0.26 | -0.011 | -4.06% | 0.2725 | 0.2797 | 0.2564 | 402,248 |
Mar 11 2024 | 0.271 | 0.001 | 0.37% | 0.268 | 0.28 | 0.26428 | 671,001 |
Mar 08 2024 | 0.27 | 0.011 | 4.25% | 0.2587 | 0.274 | 0.2525 | 862,636 |
Mar 07 2024 | 0.259 | -0.0009 | -0.35% | 0.2583 | 0.2635 | 0.25 | 274,186 |
Mar 06 2024 | 0.2599 | -0.0039 | -1.48% | 0.27 | 0.27 | 0.245 | 514,091 |
Mar 05 2024 | 0.2638 | -0.0053 | -1.97% | 0.2667 | 0.2699 | 0.2524 | 539,545 |
Mar 04 2024 | 0.2691 | -0.0222 | -7.62% | 0.2944 | 0.2999 | 0.25 | 1,445,787 |
Mar 01 2024 | 0.2913 | 0.0112 | 4.00% | 0.281 | 0.315 | 0.2802 | 1,321,104 |
Feb 29 2024 | 0.2801 | 0.0071 | 2.60% | 0.27 | 0.29 | 0.2651 | 1,059,095 |
Feb 28 2024 | 0.273 | 0.0054 | 2.02% | 0.2627 | 0.273 | 0.2627 | 407,998 |
Feb 27 2024 | 0.2676 | -0.0014 | -0.52% | 0.2634 | 0.2743 | 0.26 | 915,264 |
Feb 26 2024 | 0.269 | 0.0296 | 12.36% | 0.2432 | 0.28 | 0.2407 | 2,377,186 |
Feb 23 2024 | 0.2394 | 0.0164 | 7.35% | 0.225 | 0.25 | 0.225 | 1,004,615 |
Feb 22 2024 | 0.223 | -0.0093 | -4.00% | 0.2253 | 0.2442 | 0.2173 | 1,176,378 |
Feb 21 2024 | 0.2323 | -0.0066 | -2.76% | 0.238 | 0.2395 | 0.225 | 516,773 |
Feb 20 2024 | 0.2389 | 0.0089 | 3.87% | 0.24 | 0.2669 | 0.2321 | 4,826,392 |
Feb 16 2024 | 0.23 | 0.0104 | 4.74% | 0.2154 | 0.2335 | 0.2154 | 1,303,392 |
Feb 15 2024 | 0.2196 | 0.0096 | 4.57% | 0.2106 | 0.2222 | 0.2063 | 690,518 |
Feb 14 2024 | 0.21 | 0.0022 | 1.06% | 0.222 | 0.222 | 0.205 | 342,669 |
Feb 13 2024 | 0.2078 | -0.0032 | -1.52% | 0.2035 | 0.2104 | 0.203 | 156,308 |
Feb 12 2024 | 0.211 | 0.0011 | 0.52% | 0.22 | 0.22 | 0.211 | 667,416 |
Feb 09 2024 | 0.2099 | 0.0049 | 2.39% | 0.2061 | 0.2099 | 0.199 | 801,124 |
Feb 08 2024 | 0.205 | -0.002 | -0.97% | 0.2066 | 0.2075 | 0.2038 | 270,771 |
Feb 07 2024 | 0.207 | -0.003 | -1.43% | 0.20 | 0.209 | 0.20 | 311,381 |
Feb 06 2024 | 0.21 | 0.0095 | 4.74% | 0.20 | 0.2135 | 0.20 | 585,142 |
Feb 05 2024 | 0.2005 | -0.0095 | -4.52% | 0.2154 | 0.2154 | 0.1984 | 325,296 |
Feb 02 2024 | 0.21 | -0.005 | -2.33% | 0.2011 | 0.214 | 0.20 | 434,135 |
Feb 01 2024 | 0.215 | 0.015 | 7.50% | 0.207 | 0.215 | 0.202 | 285,625 |
Jan 31 2024 | 0.20 | -0.018 | -8.26% | 0.205 | 0.214 | 0.20 | 427,971 |
Jan 30 2024 | 0.218 | 0.006 | 2.83% | 0.217 | 0.2191 | 0.207287 | 339,999 |
Jan 29 2024 | 0.212 | 0.0159 | 8.11% | 0.1951 | 0.2199 | 0.1899 | 1,021,842 |
Jan 26 2024 | 0.1961 | 0.0064 | 3.37% | 0.1895 | 0.197 | 0.1895 | 361,314 |
Jan 25 2024 | 0.1897 | -0.0073 | -3.71% | 0.1932 | 0.1934 | 0.1805 | 561,632 |
Jan 24 2024 | 0.197 | -0.0058 | -2.86% | 0.2099 | 0.2099 | 0.19 | 682,750 |