Historical Stock Prices

MNTA 
$14.75
*  
0.25
1.67%
Get MNTA Alerts
*Delayed - data as of May 26, 2017  -  Find a broker to begin trading MNTA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2016 TO 26-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/26/2017 14.95 15.05 14.675 14.75 584,109
05/25/2017 15.3 15.325 14.8 15 1,190,478
05/24/2017 14.85 15.325 14.8 15.25 903,599
05/23/2017 14.85 15 14.35 14.7 1,027,880
05/22/2017 14.8 15.2 14.31 14.8 1,916,896
05/19/2017 15.9 16 15.55 15.55 1,343,746
05/18/2017 15.65 16 15.6 15.95 698,179
05/17/2017 15.7 16 15.6 15.7 701,847
05/16/2017 15.85 16.15 15.7 15.9 540,558
05/15/2017 15.75 16 15.6 15.85 549,292
05/12/2017 15.4 15.85 15.25 15.7 800,179
05/11/2017 15.15 15.65 15.05 15.5 1,058,494
05/10/2017 15.95 15.95 14.95 15.15 1,232,352
05/09/2017 15.6 16.075 15.4 16 850,345
05/08/2017 15.65 15.85 15.45 15.5 503,492
05/05/2017 15.9 16 15.65 15.75 414,854
05/04/2017 16.05 16.15 15.85 15.95 673,337
05/03/2017 15.65 16.15 15.35 16.05 2,146,164
05/02/2017 15 16.25 14.85 15.75 1,674,253
05/01/2017 14.4 14.85 14.35 14.7 708,366
04/28/2017 14 14.375 13.9 14.35 706,747
04/27/2017 13.95 14.25 13.85 14 612,046
04/26/2017 13.9 14.05 13.6 14 684,991
04/25/2017 13.45 13.95 13.35 13.85 980,530
04/24/2017 13.25 13.425 13.1 13.35 614,725
04/21/2017 13.25 13.3 13.1 13.1 387,422
04/20/2017 13.2 13.3 13.05 13.25 329,551
04/19/2017 13.4 13.45 13.15 13.15 587,301
04/18/2017 13.3 13.4 13.1 13.3 573,399
04/17/2017 13.25 13.35 13.15 13.3 420,771
04/13/2017 13.25 13.375 13.15 13.25 532,920
04/12/2017 13.25 13.4 13.1 13.25 515,649
04/11/2017 13.2 13.425 13.05 13.3 607,032
04/10/2017 13.55 13.65 13.2 13.2 403,941
04/07/2017 13.45 13.7 13.275 13.5 688,933
04/06/2017 13.4 13.6 13.175 13.55 730,001
04/05/2017 13.5 13.55 13.15 13.35 812,149
04/04/2017 13.3 13.5 13.055 13.5 626,644
04/03/2017 13.4 13.725 13.075 13.35 860,689
03/31/2017 13.15 13.5 13.15 13.35 598,641
03/30/2017 13.5 13.625 13.05 13.2 430,436
03/29/2017 13.5 13.85 13.4 13.45 504,071
03/28/2017 14 14.025 13.35 13.45 611,066
03/27/2017 13.25 13.95 13.25 13.95 535,220
03/24/2017 13.5 13.75 13.3 13.55 532,326
03/23/2017 13.6 13.9 13.375 13.4 686,033
03/22/2017 13.25 13.7 13.15 13.65 824,726
03/21/2017 13.95 14.1 13.175 13.2 626,493
03/20/2017 13.75 14 13.5 13.95 487,196
03/17/2017 13.65 13.85 13.4 13.75 1,784,727
03/16/2017 13.8 14.05 13.7 13.85 645,695
03/15/2017 13.75 13.95 13.65 13.8 802,040
03/14/2017 13.9 14 13.65 13.75 622,361
03/13/2017 14.25 14.3 13.95 14 649,285
03/10/2017 14.45 14.45 14.05 14.15 1,018,189
03/09/2017 14.4 14.55 14.3 14.4 901,409
03/08/2017 14.4 14.525 14.15 14.4 975,231
03/07/2017 14.45 14.65 14.25 14.3 655,874
03/06/2017 14.95 15.05 14.55 14.65 696,318
03/03/2017 14.85 15.2 14.8 15 624,892
03/02/2017 15.05 15.3 14.7 14.8 674,747
03/01/2017 15.75 16.1 15 15.1 1,058,863
02/28/2017 15.75 15.75 15.1 15.45 1,322,950
02/27/2017 15.3 15.975 15.15 15.9 796,158
02/24/2017 15.05 15.5 14.875 15.4 1,034,637
02/23/2017 15.15 15.35 14.425 15.1 1,546,208
02/22/2017 16 16.05 15.1 15.1 1,458,715
02/21/2017 14.75 16.65 14.7 16.05 4,435,598
02/17/2017 19 19.25 18.6 19 416,716
02/16/2017 19.05 19.4616 18.85 19 488,762
02/15/2017 18.95 19.175 18.55 19.05 446,889
02/14/2017 18.5 19.125 18.376 19.05 466,672
02/13/2017 19.2 19.2 18.5 18.6 626,997
02/10/2017 18.9 19.55 18.3452 18.9 500,119
02/09/2017 18.75 19.35 18.7 19 530,475
02/08/2017 18.7 19.3 18.3 18.75 453,248
02/07/2017 19 19.35 18.775 18.85 916,286
02/06/2017 19.25 19.4 18.85 19 765,495
02/03/2017 19.6 19.6 19 19.3 861,013
02/02/2017 19.15 19.55 18.85 19.3 1,124,762
02/01/2017 18.85 19.9 18.4 19.35 1,226,381
01/31/2017 15.9 19.1 15.65 18.9 3,213,538
01/30/2017 15.05 15.25 14.85 15.1 536,653
01/27/2017 15.05 15.25 14.8 15.15 245,424
01/26/2017 15.1 15.125 14.6 15 410,794
01/25/2017 14.7 15.15 14.6 15.05 382,800
01/24/2017 14.4 14.65 13.975 14.6 296,329
01/23/2017 14.3 14.6 14.15 14.4 280,600
01/20/2017 14.75 14.8 14.3 14.35 253,173
01/19/2017 15 15 14.55 14.75 535,935
01/18/2017 15.35 15.35 14.65 15.1 562,798
01/17/2017 15.95 15.95 15 15 521,419
01/13/2017 15.75 16.4 15.6 16.1 622,101
01/12/2017 15.6 16 15.5 15.75 695,274
01/11/2017 16.1 16.1 15.275 15.45 728,493
01/10/2017 16.2 16.25 16 16.15 483,243
01/09/2017 16.55 16.65 16.05 16.25 708,833
01/06/2017 16.15 17.25 16.15 16.4 958,626
01/05/2017 15.7 15.8 15.35 15.5 390,666
01/04/2017 15.15 15.8 14.8 15.725 529,568
01/03/2017 15.3 15.425 14.75 15.1 357,641
12/30/2016 15 15.15 14.85 15.05 254,940
12/29/2016 15 15.25 14.775 15 263,488
12/28/2016 14.9 15.2 14.85 14.95 253,977
12/27/2016 15.15 15.35 14.9 14.95 303,236
12/23/2016 14.9 15.35 14.9 15.15 534,998
12/22/2016 15 15.375 14.6 14.95 860,967
12/21/2016 15.3 15.4 14.95 14.95 356,468
12/20/2016 15.75 15.85 14.85 15.25 570,393
12/19/2016 15.4 15.9 15.25 15.7 786,982
12/16/2016 15 15.4 14.8 15.35 1,162,181
12/15/2016 14.3 15 14.25 15 574,718
12/14/2016 14.6 14.7 14 14.25 552,829
12/13/2016 14.5 14.95 14.35 14.65 634,005
12/12/2016 14.8 14.9 14.4 14.5 433,735
12/09/2016 14.65 15 14.6 14.9 403,336
12/08/2016 14.25 14.65 14.05 14.5 877,041
12/07/2016 14.55 14.9 13.95 14.3 430,756
12/06/2016 14.4 14.9 14.2 14.8 596,157
12/05/2016 14.4 14.775 14.1 14.4 588,075
12/02/2016 13.9 14.6 13.5 14.15 518,784
12/01/2016 14.15 14.25 13.6 13.8 904,486
11/30/2016 14.2 14.45 14 14.15 435,197
11/29/2016 14.55 14.8853 13.95 14.05 510,794
11/28/2016 14.05 14.15 13.675 13.9 591,234
11/25/2016 14.25 14.3 13.825 14.15 266,283
11/23/2016 13.25 14.175 12.7 14.1 682,883
11/22/2016 14.4 14.4 13.35 13.55 888,952
11/21/2016 13.45 14.6 13.2 14.525 939,689
11/18/2016 13.7 13.8 13.2 13.55 746,203
11/17/2016 13.3 13.9 12.85 13.7 1,265,498
11/16/2016 13.3 13.5 13.125 13.225 894,353
11/15/2016 13.75 13.75 13.15 13.35 768,093
11/14/2016 13.7 13.925 13.525 13.9 815,439
11/11/2016 13.55 13.7 13.225 13.65 1,154,206
11/10/2016 12.95 13.65 12.35 13.6 1,159,728
11/09/2016 11.25 12.7 11.25 12.6 1,081,758
11/08/2016 11.05 11.15 10.9 11.05 476,326
11/07/2016 11.35 11.35 11 11.1 506,752
11/04/2016 10.75 11.15 10.75 11.1 361,810
11/03/2016 11.05 11.3 10.8 10.8 542,027
11/02/2016 11.6 11.6 10.85 10.9 297,740
11/01/2016 11.1 11.45 11.05 11.25 447,613
10/31/2016 11.35 11.4 11 11.15 383,791
10/28/2016 11.34 11.47 11.1 11.38 456,308
10/27/2016 11.66 11.9 11.38 11.41 265,674
10/26/2016 11.8 11.8 11.46 11.53 341,638
10/25/2016 11.9 12.05 11.77 11.8 291,921
10/24/2016 12.01 12.07 11.86 11.87 270,173
10/21/2016 12.19 12.26 11.91 11.98 384,289
10/20/2016 11.63 12.29 11.56 12.26 469,959
10/19/2016 12 12.04 11.53 11.69 542,699
10/18/2016 12.07 12.309 11.92 12 372,073
10/17/2016 12.02 12.26 11.85 11.92 300,868
10/14/2016 12.45 12.55 12.04 12.05 477,717
10/13/2016 12.37 12.65 12.22 12.33 564,016
10/12/2016 13.28 13.33 12.4101 12.58 762,245
10/11/2016 12.4 13.34 12.11 13.24 1,531,457
10/10/2016 11.74 11.96 11.7 11.765 492,703
10/07/2016 11.42 11.62 11.31 11.595 325,802
10/06/2016 11.61 11.71 11.285 11.4 268,777
10/05/2016 11.71 11.96 11.65 11.71 334,072
10/04/2016 11.88 11.9199 11.46 11.7 395,642
10/03/2016 11.66 11.99 11.44 11.96 529,300
09/30/2016 11.44 11.755 11.3 11.69 354,529
09/29/2016 11.81 11.85 11.37 11.39 387,774
09/28/2016 11.86 11.92 11.71 11.81 336,050
09/27/2016 11.64 11.92 11.58 11.86 323,114
09/26/2016 11.8 11.92 11.63 11.64 311,147
09/23/2016 12.03 12.14 11.84 11.87 379,319
09/22/2016 11.9 12.12 11.77 12.09 568,550
09/21/2016 11.99 12.09 11.43 11.85 510,161
09/20/2016 11.93 12.17 11.755 11.99 444,744
09/19/2016 11.78 12.01 11.66 11.78 361,853
09/16/2016 11.3 11.74 11.3 11.71 893,854
09/15/2016 11.69 11.74 11.48 11.66 467,255
09/14/2016 11.61 11.77 11.49 11.69 286,794
09/13/2016 11.75 11.79 11.24 11.52 458,179
09/12/2016 11.32 11.88 11.175 11.87 614,490
09/09/2016 11.7 11.75 11.46 11.49 542,435
09/08/2016 11.77 11.92 11.64 11.88 463,190
09/07/2016 11.37 12.23 11.19 11.83 997,557
09/06/2016 12.39 12.47 12.14 12.23 627,686
09/02/2016 12.15 12.3468 11.89 12.3 677,170
09/01/2016 12.01 12.49 11.79 12.15 870,761
08/31/2016 11.96 12.07 11.81 12.02 549,615
08/30/2016 12.11 12.3 11.99 12 723,436
08/29/2016 12.23 12.32 12.08 12.15 834,691
08/26/2016 12.68 12.88 12.03 12.2 901,037
08/25/2016 13.38 13.39 12.08 12.71 2,373,001
08/24/2016 11.95 13.5 10.66 13.36 2,856,684
08/23/2016 12.39 12.39 11.88 12 425,230
08/22/2016 12.1 12.35 11.88 12.33 778,645
08/19/2016 12.04 12.13 11.86 11.94 300,624
08/18/2016 11.89 12.16 11.79 12.13 336,438
08/17/2016 11.79 12.105 11.71 11.93 279,167
08/16/2016 12 12.1099 11.75 11.79 292,138
08/15/2016 12 12.13 11.25 12.06 857,791
08/12/2016 11.83 12.15 11.73 11.97 319,307
08/11/2016 11.96 12.09 11.73 11.83 470,124
08/10/2016 12.17 12.22 11.915 12.01 563,980
08/09/2016 12.15 12.3 11.92 12.24 297,573
08/08/2016 12.5 12.6669 12.03 12.14 477,155
08/05/2016 11.2 14.236 11.02 12.49 1,455,727
08/04/2016 11 11.36 10.5 11.16 730,126
08/03/2016 11.43 11.745 11.28 11.74 565,779
08/02/2016 11.29 11.53 11.1 11.45 395,154
08/01/2016 11.27 11.55 11.17 11.34 243,090
07/29/2016 11.11 11.28 10.95 11.26 388,766
07/28/2016 11.71 11.75 10.91 11.13 499,633
07/27/2016 11.39 11.77 11.39 11.71 237,833
07/26/2016 11.33 11.4 11.0584 11.34 206,810
07/25/2016 11.43 11.46 11.27 11.38 147,833
07/22/2016 11.72 11.74 11.375 11.41 268,790
07/21/2016 11.77 11.985 11.58 11.71 471,639
07/20/2016 11.28 11.68 11.21 11.68 336,693
07/19/2016 11.5 11.6168 11.2 11.2 260,131
07/18/2016 11.44 11.619 11.24 11.5 273,978
07/15/2016 11.32 11.7 11.28 11.44 230,832
07/14/2016 11.46 11.46 11.21 11.28 120,149
07/13/2016 11.67 11.81 11.26 11.34 315,364
07/12/2016 11.55 11.74 11.48 11.58 295,958
07/11/2016 11.49 11.5701 11.36 11.4 272,991
07/08/2016 11.22 11.46 11.07 11.41 327,108
07/07/2016 11.39 11.54 10.95 11.21 260,954
07/06/2016 10.8 11.519 10.8 11.33 328,742
07/05/2016 10.95 11.05 10.75 10.81 218,796
07/01/2016 10.79 11.07 10.69 11.05 431,244
06/30/2016 10.59 10.91 10.5 10.8 418,555
06/29/2016 10.41 10.68 10.2001 10.58 266,752
06/28/2016 9.91 10.36 9.88 10.23 374,303
06/27/2016 10.13 10.23 9.66 9.75 412,615
06/24/2016 10.57 10.9 10.21 10.225 1,651,180
06/23/2016 10.75 11.01 10.68 10.97 655,161
06/22/2016 10.64 11.24 10.49 10.63 317,954
06/21/2016 10.88 10.97 10.46 10.66 275,109
06/20/2016 10.7 11.075 10.49 10.83 301,193
06/17/2016 11.02 11.1 10.48 10.52 1,494,790
06/16/2016 11.18 11.21 10.73 11.01 380,997
06/15/2016 11.37 11.54 11.19 11.25 482,433
06/14/2016 11.26 11.63 11.16 11.3 414,615
06/13/2016 11.57 11.89 11.23 11.28 404,672
06/10/2016 11.64 11.885 11.39 11.67 406,533
06/09/2016 12.03 12.32 11.76 11.8 372,501
06/08/2016 12.18 12.21 11.9101 12.12 301,138
06/07/2016 12.11 12.33 11.88 12.13 430,737
06/06/2016 11.9 12.265 11.57 12.24 407,299
06/03/2016 12.21 12.21 11.74 11.89 475,469
06/02/2016 11.93 12.21 11.88 12.2 585,346
06/01/2016 11.73 13.3 11.32 11.99 1,640,088
05/31/2016 11.37 11.89 11.2201 11.78 953,396
05/27/2016 10.93 11.15 10.809 11.14 259,345
05/26/2016 11.11 11.2 10.88 10.9 361,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MNTA





Research Brokers before you trade

Want to trade FX?





Smart Portfolio