Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,746.42 +2,060.71 (+4.94%) CMC Crypto 200
891.19 +30.65 (+3.56%)
Molecular Templates, Inc. (MTEM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:45PM EST
After hours:
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 5.1500 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 6,600 |
| 04 Dec 2023 | 5.0000 | 5.0900 | 4.9100 | 4.9500 | 4.9500 | 6,400 |
| 01 Dec 2023 | 4.8300 | 4.9900 | 4.8300 | 4.9900 | 4.9900 | 10,000 |
| 30 Nov 2023 | 4.9800 | 4.9800 | 4.8400 | 4.8800 | 4.8800 | 1,200 |
| 29 Nov 2023 | 5.0500 | 5.0500 | 4.8100 | 4.8300 | 4.8300 | 5,500 |
| 28 Nov 2023 | 5.1500 | 5.3700 | 4.9100 | 4.9500 | 4.9500 | 3,500 |
| 27 Nov 2023 | 4.9100 | 5.2000 | 4.9100 | 5.2000 | 5.2000 | 2,000 |
| 24 Nov 2023 | 5.0800 | 5.0900 | 4.9000 | 4.9000 | 4.9000 | 2,900 |
| 22 Nov 2023 | 5.0600 | 5.0600 | 4.8300 | 4.8400 | 4.8400 | 1,900 |
| 21 Nov 2023 | 4.9900 | 5.0000 | 4.8200 | 4.8200 | 4.8200 | 3,000 |
| 20 Nov 2023 | 4.8100 | 5.0600 | 4.8100 | 4.9500 | 4.9500 | 1,200 |
| 17 Nov 2023 | 5.1700 | 5.1700 | 4.8200 | 4.8200 | 4.8200 | 6,000 |
| 16 Nov 2023 | 5.0000 | 5.4500 | 4.8000 | 5.0600 | 5.0600 | 11,800 |
| 15 Nov 2023 | 5.1500 | 5.2200 | 5.1500 | 5.2200 | 5.2200 | 1,900 |
| 14 Nov 2023 | 5.3900 | 5.6700 | 5.0900 | 5.4600 | 5.4600 | 5,800 |
| 13 Nov 2023 | 5.3100 | 5.8200 | 5.1300 | 5.6000 | 5.6000 | 10,300 |
| 10 Nov 2023 | 6.2500 | 6.2500 | 5.0900 | 5.6300 | 5.6300 | 16,000 |
| 09 Nov 2023 | 6.0000 | 6.1000 | 5.1100 | 5.2800 | 5.2800 | 12,700 |
| 08 Nov 2023 | 5.2500 | 5.6300 | 5.2000 | 5.5700 | 5.5700 | 8,500 |
| 07 Nov 2023 | 5.0400 | 5.3800 | 4.9500 | 5.1600 | 5.1600 | 31,800 |
| 06 Nov 2023 | 5.3800 | 5.5700 | 4.9400 | 5.2000 | 5.2000 | 24,700 |
| 03 Nov 2023 | 5.3100 | 5.3700 | 4.9000 | 5.0100 | 5.0100 | 3,200 |
| 02 Nov 2023 | 5.1800 | 5.1800 | 4.5600 | 4.9100 | 4.9100 | 11,900 |
| 01 Nov 2023 | 5.6000 | 5.7700 | 5.0000 | 5.0000 | 5.0000 | 7,700 |
| 31 Oct 2023 | 5.6600 | 5.8400 | 5.5000 | 5.5000 | 5.5000 | 7,100 |
| 30 Oct 2023 | 6.0000 | 6.2400 | 5.5100 | 5.5100 | 5.5100 | 5,800 |
| 27 Oct 2023 | 5.9200 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 6,200 |
| 26 Oct 2023 | 6.3500 | 6.3500 | 5.8500 | 5.8600 | 5.8600 | 4,700 |
| 25 Oct 2023 | 6.4000 | 6.4700 | 6.2000 | 6.2000 | 6.2000 | 3,200 |
| 24 Oct 2023 | 6.3500 | 6.4800 | 6.2000 | 6.3500 | 6.3500 | 8,100 |
| 23 Oct 2023 | 6.2000 | 6.4700 | 6.2000 | 6.3500 | 6.3500 | 4,000 |
| 20 Oct 2023 | 6.0000 | 6.3900 | 6.0000 | 6.2000 | 6.2000 | 3,200 |
| 19 Oct 2023 | 6.1100 | 6.2000 | 5.8100 | 5.8200 | 5.8200 | 6,500 |
| 18 Oct 2023 | 6.4900 | 6.4900 | 5.8800 | 6.3000 | 6.3000 | 2,400 |
| 17 Oct 2023 | 6.3900 | 6.5800 | 6.0000 | 6.2400 | 6.2400 | 7,800 |
| 16 Oct 2023 | 6.4500 | 6.6900 | 6.4000 | 6.4000 | 6.4000 | 3,700 |
| 13 Oct 2023 | 6.6800 | 6.7000 | 6.3200 | 6.3800 | 6.3800 | 7,500 |
| 12 Oct 2023 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 1,700 |
| 11 Oct 2023 | 6.8600 | 6.9000 | 6.6000 | 6.7200 | 6.7200 | 7,200 |
| 10 Oct 2023 | 6.7200 | 6.8100 | 6.5000 | 6.7700 | 6.7700 | 5,200 |
| 09 Oct 2023 | 6.7500 | 6.7500 | 6.5500 | 6.7500 | 6.7500 | 5,300 |
| 06 Oct 2023 | 6.8300 | 6.9000 | 6.8300 | 6.8600 | 6.8600 | 2,200 |
| 05 Oct 2023 | 6.8800 | 6.9300 | 6.7100 | 6.7600 | 6.7600 | 6,900 |
| 04 Oct 2023 | 6.3600 | 6.5000 | 6.3600 | 6.5000 | 6.5000 | 1,300 |
| 03 Oct 2023 | 6.3900 | 6.6000 | 6.3000 | 6.5200 | 6.5200 | 11,300 |
| 02 Oct 2023 | 6.4300 | 6.4900 | 5.9500 | 6.2300 | 6.2300 | 11,800 |
| 29 Sept 2023 | 6.2800 | 6.5800 | 5.9800 | 6.3200 | 6.3200 | 7,800 |
| 28 Sept 2023 | 6.2300 | 6.4700 | 5.9700 | 6.1500 | 6.1500 | 2,200 |
| 27 Sept 2023 | 6.1100 | 6.4700 | 6.1000 | 6.2400 | 6.2400 | 6,200 |
| 26 Sept 2023 | 6.1500 | 6.3000 | 6.0800 | 6.2700 | 6.2700 | 9,300 |
| 25 Sept 2023 | 6.7000 | 6.7700 | 6.2300 | 6.2300 | 6.2300 | 10,000 |
| 22 Sept 2023 | 6.5800 | 6.7700 | 6.3500 | 6.7000 | 6.7000 | 11,700 |
| 21 Sept 2023 | 6.3100 | 6.6200 | 6.1400 | 6.5500 | 6.5500 | 8,600 |
| 20 Sept 2023 | 6.3800 | 7.1500 | 6.0100 | 6.7900 | 6.7900 | 30,200 |
| 19 Sept 2023 | 6.3700 | 7.1900 | 6.3700 | 6.6100 | 6.6100 | 29,700 |
| 18 Sept 2023 | 6.7300 | 6.7300 | 5.9100 | 6.3700 | 6.3700 | 10,700 |
| 15 Sept 2023 | 7.0400 | 7.1700 | 6.3200 | 6.8600 | 6.8600 | 33,700 |
| 14 Sept 2023 | 7.4700 | 7.5200 | 7.1000 | 7.1000 | 7.1000 | 7,900 |
| 13 Sept 2023 | 7.8700 | 7.8700 | 7.4800 | 7.4800 | 7.4800 | 5,800 |
| 12 Sept 2023 | 7.9700 | 7.9700 | 7.8000 | 7.8300 | 7.8300 | 1,700 |
| 11 Sept 2023 | 7.9200 | 8.1700 | 7.8600 | 7.9900 | 7.9900 | 8,900 |
| 08 Sept 2023 | 8.1700 | 8.2200 | 7.9300 | 7.9600 | 7.9600 | 4,700 |
| 07 Sept 2023 | 8.4000 | 8.4000 | 8.0900 | 8.2200 | 8.2200 | 4,700 |
| 06 Sept 2023 | 8.5000 | 8.5000 | 8.2300 | 8.2300 | 8.2300 | 2,600 |
| 05 Sept 2023 | 8.7300 | 8.7300 | 8.2700 | 8.4000 | 8.4000 | 15,100 |
| 01 Sept 2023 | 8.5200 | 8.6500 | 8.5000 | 8.5100 | 8.5100 | 3,700 |
| 31 Aug 2023 | 8.5000 | 8.6300 | 8.5000 | 8.5700 | 8.5700 | 6,400 |
| 30 Aug 2023 | 8.3700 | 8.6300 | 8.2300 | 8.5000 | 8.5000 | 2,000 |
| 29 Aug 2023 | 8.2600 | 8.6400 | 8.2300 | 8.2400 | 8.2400 | 3,300 |
| 28 Aug 2023 | 8.6200 | 8.6200 | 8.2200 | 8.4000 | 8.4000 | 5,500 |
| 25 Aug 2023 | 8.9000 | 8.9200 | 8.6700 | 8.7000 | 8.7000 | 3,200 |
| 24 Aug 2023 | 8.8700 | 8.9500 | 8.7200 | 8.9500 | 8.9500 | 3,800 |
| 23 Aug 2023 | 8.9100 | 8.9900 | 8.7900 | 8.9800 | 8.9800 | 5,000 |
| 22 Aug 2023 | 9.0100 | 9.0100 | 8.5900 | 9.0000 | 9.0000 | 10,700 |
| 21 Aug 2023 | 8.8900 | 9.1100 | 8.8800 | 9.1000 | 9.1000 | 17,900 |
| 18 Aug 2023 | 8.9000 | 9.1500 | 8.9000 | 9.0000 | 9.0000 | 7,000 |
| 17 Aug 2023 | 8.4400 | 9.1400 | 8.3000 | 9.1400 | 9.1400 | 20,200 |
| 16 Aug 2023 | 8.3300 | 8.5200 | 8.2800 | 8.3600 | 8.3600 | 8,800 |
| 15 Aug 2023 | 8.4100 | 8.5100 | 8.3000 | 8.3900 | 8.3900 | 14,900 |
| 14 Aug 2023 | 8.5400 | 8.9500 | 8.4200 | 8.5200 | 8.5200 | 21,900 |
| 14 Aug 2023 | 1:15 Stock split | |||||
| 11 Aug 2023 | 8.7000 | 9.3000 | 8.2500 | 9.0000 | 9.0000 | 13,487 |
| 10 Aug 2023 | 9.0000 | 9.0000 | 8.7000 | 8.8500 | 8.8500 | 5,273 |
| 09 Aug 2023 | 8.5500 | 9.3000 | 8.5500 | 9.0000 | 9.0000 | 12,300 |
| 08 Aug 2023 | 8.7000 | 8.7000 | 8.1000 | 8.4000 | 8.4000 | 6,873 |
| 07 Aug 2023 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | 8.4000 | 8,327 |
| 04 Aug 2023 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | 8.7000 | 8,473 |
| 03 Aug 2023 | 9.1500 | 9.4500 | 8.8500 | 9.0000 | 9.0000 | 15,013 |
| 02 Aug 2023 | 8.8500 | 9.4500 | 8.5500 | 9.3000 | 9.3000 | 15,613 |
| 01 Aug 2023 | 9.3000 | 9.4500 | 8.7000 | 8.8500 | 8.8500 | 22,053 |
| 31 Jul 2023 | 8.2500 | 9.3000 | 8.1000 | 9.0000 | 9.0000 | 31,993 |
| 28 Jul 2023 | 8.4000 | 8.4000 | 7.9500 | 8.2500 | 8.2500 | 10,167 |
| 27 Jul 2023 | 8.7000 | 8.7000 | 7.8000 | 7.8000 | 7.8000 | 10,720 |
| 26 Jul 2023 | 8.1000 | 9.0000 | 7.6500 | 8.8500 | 8.8500 | 19,933 |
| 25 Jul 2023 | 8.4000 | 8.4000 | 7.5000 | 7.6500 | 7.6500 | 9,307 |
| 24 Jul 2023 | 9.1500 | 9.1500 | 7.9500 | 7.9500 | 7.9500 | 14,320 |
| 21 Jul 2023 | 8.8500 | 9.4500 | 8.4000 | 9.0000 | 9.0000 | 67,207 |
| 20 Jul 2023 | 8.7000 | 8.7000 | 7.9500 | 8.5500 | 8.5500 | 17,273 |
| 19 Jul 2023 | 8.2500 | 9.0000 | 7.9500 | 8.2500 | 8.2500 | 78,573 |
| 18 Jul 2023 | 8.2500 | 8.5500 | 7.9500 | 8.2500 | 8.2500 | 14,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.