MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.62	0.64	0.61	0.64	0.64	3.15%	35,719
Jun 25, 2026	0.66	0.69	0.62	0.62	0.62	-4.18%	94,749
Jun 24, 2026	0.64	0.66	0.64	0.65	0.65	-0.02%	49,058
Jun 23, 2026	0.64	0.67	0.63	0.65	0.65	3.03%	45,420
Jun 22, 2026	0.60	0.67	0.60	0.63	0.63	4.47%	27,240
Jun 18, 2026	0.72	0.72	0.60	0.60	0.60	-14.93%	57,701
Jun 17, 2026	0.71	0.73	0.65	0.71	0.71	-1.42%	102,711
Jun 16, 2026	0.75	0.80	0.72	0.72	0.72	-4.19%	110,455
Jun 15, 2026	0.79	0.79	0.74	0.75	0.75	-3.63%	39,320
Jun 12, 2026	0.79	0.83	0.76	0.78	0.78	-3.87%	27,226
Jun 11, 2026	0.84	0.84	0.78	0.81	0.81	2.06%	36,083
Jun 10, 2026	0.77	0.82	0.70	0.80	0.80	-0.21%	50,403
Jun 9, 2026	0.81	0.86	0.76	0.80	0.80	-2.84%	102,768
Jun 8, 2026	0.78	0.83	0.72	0.82	0.82	3.93%	88,013
Jun 5, 2026	0.78	0.80	0.76	0.79	0.79	-1.38%	23,609
Jun 4, 2026	0.78	0.81	0.76	0.80	0.80	2.83%	11,028
Jun 3, 2026	0.80	0.81	0.74	0.78	0.78	1.57%	89,841
Jun 2, 2026	0.88	0.88	0.77	0.77	0.77	-12.16%	216,067
Jun 1, 2026	0.80	0.88	0.78	0.87	0.87	7.65%	140,813
May 29, 2026	0.75	0.83	0.72	0.81	0.81	1.95%	40,357
May 28, 2026	0.70	0.85	0.70	0.79	0.79	8.76%	56,770
May 27, 2026	0.71	0.75	0.69	0.73	0.73	0.34%	34,118
May 26, 2026	0.66	0.79	0.65	0.73	0.73	3.39%	110,302
May 22, 2026	0.65	0.71	0.63	0.70	0.70	5.11%	42,457
May 21, 2026	0.59	0.67	0.58	0.67	0.67	5.02%	96,066
May 20, 2026	0.48	0.64	0.48	0.64	0.64	14.52%	312,403
May 19, 2026	0.55	0.77	0.48	0.56	0.56	3.15%	6,232,903
May 18, 2026	0.56	0.59	0.53	0.54	0.54	-3.74%	41,442
May 15, 2026	0.57	0.60	0.56	0.56	0.56	-1.94%	38,747
May 14, 2026	0.57	0.58	0.56	0.57	0.57	1.44%	11,814
May 13, 2026	0.57	0.59	0.56	0.56	0.56	-4.41%	35,672
May 12, 2026	0.63	0.64	0.59	0.59	0.59	-7.84%	76,647
May 11, 2026	0.61	0.67	0.60	0.64	0.64	0.34%	26,609
May 8, 2026	0.56	0.64	0.56	0.64	0.64	-1.08%	16,443
May 7, 2026	0.66	0.67	0.64	0.65	0.65	-5.15%	16,766
May 6, 2026	0.66	0.70	0.66	0.68	0.68	4.45%	44,046
May 5, 2026	0.65	0.70	0.65	0.65	0.65	-2.84%	20,945
May 4, 2026	0.70	0.70	0.67	0.67	0.67	-4.15%	16,922
May 1, 2026	0.66	0.70	0.64	0.70	0.70	7.47%	34,505
Apr 30, 2026	0.63	0.67	0.58	0.65	0.65	6.10%	56,951
Apr 29, 2026	0.60	0.62	0.59	0.61	0.61	2.87%	32,399
Apr 28, 2026	0.60	0.61	0.60	0.60	0.60	-2.31%	6,491
Apr 27, 2026	0.57	0.62	0.57	0.61	0.61	-	21,949
Apr 24, 2026	0.62	0.62	0.60	0.61	0.61	-1.13%	22,039
Apr 23, 2026	0.63	0.63	0.57	0.62	0.62	10.14%	66,613
Apr 22, 2026	0.56	0.57	0.56	0.56	0.56	1.84%	19,042
Apr 21, 2026	0.56	0.57	0.55	0.55	0.55	0.20%	30,321
Apr 20, 2026	0.49	0.56	0.49	0.55	0.55	9.80%	80,401
Apr 17, 2026	0.53	0.55	0.50	0.50	0.50	-4.76%	32,708
Apr 16, 2026	0.53	0.53	0.49	0.53	0.53	-	38,097
Apr 15, 2026	0.51	0.54	0.50	0.53	0.53	-0.76%	33,362
Apr 14, 2026	0.49	0.53	0.49	0.53	0.53	5.17%	116,844
Apr 13, 2026	0.52	0.53	0.50	0.50	0.50	0.60%	5,867
Apr 10, 2026	0.54	0.54	0.50	0.50	0.50	-0.97%	15,111
Apr 9, 2026	0.48	0.54	0.48	0.50	0.50	3.04%	13,768
Apr 8, 2026	0.50	0.52	0.48	0.49	0.49	-2.49%	20,277
Apr 7, 2026	0.53	0.53	0.48	0.50	0.50	-8.64%	34,703
Apr 6, 2026	0.51	0.55	0.48	0.55	0.55	0.64%	15,321
Apr 2, 2026	0.50	0.55	0.48	0.55	0.55	-0.64%	15,473
Apr 1, 2026	0.55	0.55	0.50	0.55	0.55	10.00%	21,081
Mar 31, 2026	0.56	0.57	0.48	0.50	0.50	-11.82%	55,314
Mar 30, 2026	0.59	0.60	0.57	0.57	0.57	1.12%	9,814
Mar 27, 2026	0.62	0.63	0.56	0.56	0.56	-5.99%	63,186
Mar 26, 2026	0.61	0.61	0.58	0.60	0.60	4.63%	16,795
Mar 25, 2026	0.59	0.64	0.57	0.57	0.57	-6.56%	19,660
Mar 24, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	15,892
Mar 23, 2026	0.56	0.64	0.56	0.64	0.64	-	54,358
Mar 20, 2026	0.60	0.64	0.58	0.64	0.64	8.47%	29,677
Mar 19, 2026	0.62	0.63	0.56	0.59	0.59	-0.84%	16,638
Mar 18, 2026	0.61	0.64	0.60	0.60	0.60	-6.68%	7,217
Mar 17, 2026	0.60	0.64	0.60	0.64	0.64	3.89%	14,106
Mar 16, 2026	0.63	0.65	0.59	0.61	0.61	-4.54%	23,669
Mar 13, 2026	0.65	0.65	0.61	0.64	0.64	0.77%	8,166
Mar 12, 2026	0.64	0.64	0.61	0.64	0.64	-	19,470
Mar 11, 2026	0.62	0.64	0.62	0.64	0.64	5.75%	10,729
Mar 10, 2026	0.62	0.63	0.60	0.60	0.60	-0.07%	13,313
Mar 9, 2026	0.62	0.62	0.58	0.60	0.60	0.45%	6,687
Mar 6, 2026	0.58	0.62	0.58	0.60	0.60	4.34%	23,744
Mar 5, 2026	0.59	0.60	0.58	0.58	0.58	-4.56%	9,011
Mar 4, 2026	0.58	0.61	0.58	0.60	0.60	-	19,984
Mar 3, 2026	0.60	0.61	0.57	0.60	0.60	-2.43%	18,215
Mar 2, 2026	0.60	0.62	0.57	0.62	0.62	1.73%	9,869
Feb 27, 2026	0.58	0.61	0.57	0.61	0.61	1.08%	15,156
Feb 26, 2026	0.58	0.63	0.58	0.60	0.60	-0.18%	76,157
Feb 25, 2026	0.64	0.64	0.59	0.60	0.60	-3.58%	13,015
Feb 24, 2026	0.61	0.64	0.61	0.63	0.63	2.46%	16,002
Feb 23, 2026	0.65	0.65	0.61	0.61	0.61	-0.03%	13,271
Feb 20, 2026	0.63	0.64	0.60	0.61	0.61	-4.36%	14,137
Feb 19, 2026	0.62	0.64	0.62	0.64	0.64	2.90%	4,283
Feb 18, 2026	0.62	0.64	0.61	0.62	0.62	1.64%	9,294
Feb 17, 2026	0.57	0.64	0.57	0.61	0.61	3.37%	9,963
Feb 13, 2026	0.61	0.63	0.58	0.59	0.59	-3.31%	28,404
Feb 12, 2026	0.63	0.64	0.61	0.61	0.61	-1.44%	16,590
Feb 11, 2026	0.62	0.65	0.60	0.62	0.62	-1.40%	10,968
Feb 10, 2026	0.63	0.64	0.60	0.63	0.63	-0.32%	10,239
Feb 9, 2026	0.61	0.63	0.58	0.63	0.63	6.78%	39,100
Feb 6, 2026	0.56	0.62	0.56	0.59	0.59	3.15%	15,130
Feb 5, 2026	0.61	0.68	0.57	0.57	0.57	-9.55%	143,974
Feb 4, 2026	0.63	0.63	0.57	0.63	0.63	7.17%	45,950
Feb 3, 2026	0.64	0.68	0.59	0.59	0.59	-1.73%	18,662