Historical Stock Prices

MNTA 
$10.77
*  
0.16
1.46%
Get MNTA Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 10.89 11.09 10.75 10.77 490,656
01/29/2015 10.67 10.97 10.48 10.93 468,810
01/28/2015 10.86 10.88 10.52 10.66 398,600
01/27/2015 10.73 11 10.68 10.82 445,541
01/26/2015 10.63 10.98 10.605 10.86 674,907
01/23/2015 10.51 10.84 10.24 10.63 1,663,469
01/22/2015 11.95 11.9794 10.91 11.19 1,493,148
01/21/2015 11.99 12.27 11.485 11.87 754,755
01/20/2015 12.58 12.62 11.16 12.34 1,759,949
01/16/2015 12.17 12.66 12.17 12.54 512,669
01/15/2015 12.55 12.65 12.11 12.23 391,287
01/14/2015 12.29 12.77 12.28 12.49 339,062
01/13/2015 12.53 12.54 12.02 12.41 563,545
01/12/2015 12.46 12.57 12.3 12.39 901,474
01/09/2015 12.56 12.6 12.1 12.39 793,880
01/08/2015 12.95 13.01 12.51 12.6 920,551
01/07/2015 12.33 13.36 12.24 12.63 832,639
01/06/2015 12.31 12.58 11.98 12.19 552,749
01/05/2015 11.99 12.6 11.84 12.23 443,509
01/02/2015 12.14 12.33 11.82 12.07 245,631
12/31/2014 12 12.25 12 12.04 371,024
12/30/2014 11.86 12.15 11.86 11.92 278,530
12/29/2014 11.85 12.1099 11.8 11.87 307,924
12/26/2014 11.43 11.96 11.264 11.88 282,327
12/24/2014 11.5 11.78 11.39 11.42 156,417
12/23/2014 11.94 11.94 11.24 11.48 445,794
12/22/2014 11.66 11.93 11.52 11.89 418,695
12/19/2014 11.95 12.07 11.63 11.72 1,060,733
12/18/2014 11.75 11.99 11.63 11.97 474,094
12/17/2014 11.06 11.6309 10.98 11.58 753,761
12/16/2014 11.41 11.71 10.98 11 661,476
12/15/2014 12.19 12.52 11.27 11.43 579,787
12/12/2014 12.04 12.255 11.95 12.16 366,419
12/11/2014 12.29 12.71 12.131 12.2 294,756
12/10/2014 12.78 12.8 12.23 12.24 609,184
12/09/2014 12.37 12.87 12.37 12.82 496,574
12/08/2014 12.87 13.1 12.51 12.52 648,440
12/05/2014 12.5 12.92 12.46 12.81 438,509
12/04/2014 12.44 12.83 12.33 12.5 579,789
12/03/2014 12.04 12.75 11.9 12.46 961,764
12/02/2014 11.85 12.07 11.77 11.95 819,369
12/01/2014 12 12.12 11.71 11.8 907,725
11/28/2014 11.8 12 11.7 11.73 267,880
11/26/2014 11.6 11.885 11.55 11.78 284,875
11/25/2014 11.67 11.8 11.57 11.61 432,554
11/24/2014 11.53 11.67 11.47 11.61 615,314
11/21/2014 11.5 11.58 11.32 11.51 671,968
11/20/2014 11.13 11.4 11.05 11.32 450,191
11/19/2014 10.98 11.15 10.73 11.15 674,507
11/18/2014 10.6 11.07 10.6 11 535,733
11/17/2014 10.64 10.7 10.56 10.6 316,418
11/14/2014 10.56 10.71 10.38 10.63 266,726
11/13/2014 10.77 10.99 10.52 10.54 266,652
11/12/2014 10.85 10.89 10.15 10.71 820,385
11/11/2014 10.95 11.09 10.83 10.92 278,542
11/10/2014 11 11.085 10.56 10.93 744,291
11/07/2014 10.84 11.16 10.71 10.98 438,739
11/06/2014 10.75 11.09 10.56 10.88 391,131
11/05/2014 10.58 11.24 10.34 10.78 626,051
11/04/2014 10.83 11.03 10.75 10.99 335,334
11/03/2014 10.92 11.2 10.77 10.89 396,055
10/31/2014 11.19 11.2 10.8 10.91 463,177
10/30/2014 10.91 11.15 10.91 10.99 362,252
10/29/2014 11.07 11.14 10.93 10.95 352,913
10/28/2014 11.04 11.23 10.9 11.08 439,921
10/27/2014 10.94 11.01 10.75 10.97 320,840
10/24/2014 11.03 11.13 10.92 11.02 325,594
10/23/2014 10.78 11.127 10.78 11 448,915
10/22/2014 11.15 11.2 10.52 10.66 694,043
10/21/2014 11.28 11.4 11.04 11.13 398,526
10/20/2014 11.22 11.47 11.03 11.21 654,794
10/17/2014 11.49 11.53 11.01 11.35 1,037,208
10/16/2014 10.49 11.48 10.395 11.31 671,279
10/15/2014 10.26 11.1 10.08 10.74 715,015
10/14/2014 10 10.5 9.79 10.48 956,843
10/13/2014 10.05 10.5443 9.38 9.9 790,221
10/10/2014 11.56 11.92 10.07 10.09 1,161,228
10/09/2014 12.4 12.4 11.565 11.67 385,066
10/08/2014 11.89 12.42 11.55 12.36 520,503
10/07/2014 12.02 12.02 11.57 11.96 547,990
10/06/2014 12.04 12.11 11.79 12.07 394,464
10/03/2014 12 12.03 11.65 12.02 423,004
10/02/2014 11.44 11.93 11.18 11.875 370,333
10/01/2014 11.34 11.73 11.11 11.465 632,304
09/30/2014 11.1 11.5 10.91 11.34 566,184
09/29/2014 11.18 11.355 11.05 11.11 323,145
09/26/2014 11.21 11.42 11.16 11.3 356,999
09/25/2014 11.55 11.58 11.14 11.18 276,224
09/24/2014 11.4 11.62 11.28 11.57 178,099
09/23/2014 11.2 11.49 11.19 11.35 295,768
09/22/2014 11.49 11.71 11.04 11.25 371,656
09/19/2014 11.62 11.72 11.26 11.52 720,914
09/18/2014 11.46 11.61 11.35 11.6 244,918
09/17/2014 11.13 11.53 11.125 11.4 291,662
09/16/2014 10.98 11.11 10.9 11.08 267,502
09/15/2014 11.53 11.6 10.96 11.07 419,803
09/12/2014 11.62 11.6308 11.29 11.58 350,555
09/11/2014 11.72 11.77 11.59 11.59 229,056
09/10/2014 11.31 11.86 11.26 11.81 256,792
09/09/2014 11.81 11.81 11.21 11.26 241,044
09/08/2014 11.59 11.83 11.5483 11.81 175,866
09/05/2014 11.69 11.79 11.4334 11.63 286,250
09/04/2014 11.98 11.98 11.67 11.73 282,334
09/03/2014 12.01 12.305 11.92 11.99 343,035
09/02/2014 11.87 12.05 11.75 11.92 495,647
08/29/2014 11.79 11.92 11.64 11.79 233,083
08/28/2014 12.32 12.4 11.71 11.77 323,984
08/27/2014 12 12.044 11.85 12 289,499
08/26/2014 11.7 12.1141 11.69 11.97 476,268
08/25/2014 11.45 11.82 11.42 11.68 256,319
08/22/2014 11.32 11.46 11.16 11.34 253,177
08/21/2014 11.31 11.47 11.2218 11.32 250,819
08/20/2014 11.54 11.54 11.24 11.33 197,723
08/19/2014 11.77 11.87 11.6 11.61 211,478
08/18/2014 11.84 12.07 11.69 11.785 262,437
08/15/2014 11.75 12.09 11.53 11.73 334,832
08/14/2014 11.92 11.967 11.51 11.68 285,851
08/13/2014 11.52 12.1 11.49 11.91 446,660
08/12/2014 11.37 11.52 11.27 11.45 263,796
08/11/2014 11.1 11.41 11 11.39 320,797
08/08/2014 10.75 11.11 10.6 11.06 682,404
08/07/2014 11.03 11.05 10.73 10.77 458,115
08/06/2014 11.01 11.19 10.92 11.02 750,331
08/05/2014 10.76 11.16 10.65 11.09 620,280
08/04/2014 10.74 10.88 10.55 10.82 338,168
08/01/2014 10.63 11 10.51 10.71 542,368
07/31/2014 10.81 11.08 10.4 10.64 699,115
07/30/2014 11.06 11.19 10.96 11.08 365,628
07/29/2014 10.67 11.015 10.65 10.96 274,799
07/28/2014 10.78 10.91 10.56 10.65 265,172
07/25/2014 10.9 10.96 10.63 10.8 701,101
07/24/2014 11.36 11.41 10.86 10.99 1,021,379
07/23/2014 11.41 11.67 11.28 11.32 669,121
07/22/2014 11.05 11.35 10.97 11.32 500,798
07/21/2014 10.94 11.02 10.69 10.99 407,362
07/18/2014 10.52 11.07 10.5 11.01 454,941
07/17/2014 10.83 10.98 10.5 10.58 422,025
07/16/2014 11.01 11.13 10.8 10.92 327,690
07/15/2014 11.54 11.56 10.78 10.95 753,277
07/14/2014 11.82 11.886 11.4 11.53 221,651
07/11/2014 11.4 11.75 11.4 11.73 357,199
07/10/2014 11.25 11.54 11.1 11.43 332,638
07/09/2014 11.62 11.68 11.32 11.48 357,551
07/08/2014 12.16 12.16 11.5 11.55 656,045
07/07/2014 11.99 12.17 11.95 12.15 848,190
07/03/2014 12.12 12.15 11.96 12.09 248,855
07/02/2014 12.23 12.3 11.93 12.04 614,798
07/01/2014 12.08 12.55 12.08 12.44 494,438
06/30/2014 11.79 12.14 11.69 12.08 443,466
06/27/2014 11.76 11.89 11.64 11.88 650,450
06/26/2014 11.93 12 11.77 11.85 229,390
06/25/2014 11.89 12.03 11.73 11.96 352,259
06/24/2014 12.22 12.22 11.4 11.93 1,670,354
06/23/2014 12.31 12.37 12.09 12.17 566,755
06/20/2014 12.6 12.705 12.26 12.3 1,520,648
06/19/2014 13.01 13.01 12.42 12.5 476,022
06/18/2014 13.02 13.07 12.8 12.96 405,355
06/17/2014 13 13.17 12.74 12.98 391,261
06/16/2014 13.07 13.38 12.915 12.99 359,052
06/13/2014 13.27 13.27 12.866 13.13 366,410
06/12/2014 13.16 13.4 12.98 13.29 319,961
06/11/2014 13.06 13.2 12.91 13.16 508,379
06/10/2014 13.48 13.53 13.04 13.19 563,094
06/09/2014 13.39 13.91 13.26 13.56 519,001
06/06/2014 13.07 13.51 13 13.45 623,091
06/05/2014 12.84 13.3 12.55 13.04 618,509
06/04/2014 12.35 12.67 12.35 12.6 353,632
06/03/2014 12.34 12.46 12.08 12.41 321,068
06/02/2014 12.62 12.87 12.22 12.43 642,310
05/30/2014 12.47 12.6312 12.35 12.39 350,091
05/29/2014 12.63 12.716 12.323 12.43 300,823
05/28/2014 12.7 13.09 12.5 12.54 945,882
05/27/2014 12.24 12.74 12.215 12.73 626,454
05/23/2014 12.09 12.25 11.94 12.12 523,220
05/22/2014 11.74 12.15 11.54 12.12 487,564
05/21/2014 11.83 11.92 11.52 11.66 488,054
05/20/2014 12.08 12.11 11.495 11.77 1,101,561
05/19/2014 11.91 12.13 11.7 12.09 626,182
05/16/2014 11.9 12.02 11.55 11.95 650,077
05/15/2014 11.09 11.99 11.07 11.93 1,595,921
05/14/2014 10.81 10.85 10.59 10.75 902,739
05/13/2014 11.29 11.42 10.76 10.8 727,677
05/12/2014 10.7 11.41 10.7 11.33 756,284
05/09/2014 10.45 10.76 10.29 10.69 683,652
05/08/2014 10.7 10.995 10.28 10.31 888,194
05/07/2014 10.83 11.2 10.67 10.75 1,157,179
05/06/2014 11.13 11.14 9.85 10.44 2,018,540
05/05/2014 11.07 11.57 10.9601 11.3 868,746
05/02/2014 11.35 11.35 11.015 11.14 637,003
05/01/2014 11.38 11.505 11.05 11.36 973,222
04/30/2014 11.29 11.43 11.07 11.42 486,111
04/29/2014 10.99 11.42 10.9 11.3 425,225
04/28/2014 11.04 11.21 10.6 10.97 420,044
04/25/2014 11.23 11.23 10.81 10.95 536,220
04/24/2014 11.56 11.66 11.01 11.34 486,397
04/23/2014 11.89 11.89 11.34 11.49 689,371
04/22/2014 11.58 12.32 11.48 11.84 1,505,991
04/21/2014 12.13 12.25 11.415 11.56 801,141
04/17/2014 11.52 11.65 11.05 11.1 444,848
04/16/2014 11.66 11.79 11.44 11.56 1,300,916
04/15/2014 10.67 11.77 10.67 11.55 1,686,388
04/14/2014 10.55 10.84 10.46 10.72 913,649
04/11/2014 10.46 11.04 10.24 10.4 1,761,780
04/10/2014 11.17 11.17 10.415 10.49 1,027,531
04/09/2014 11.04 11.2 10.81 11.14 1,226,764
04/08/2014 11.2 11.42 10.97 11.04 771,209
04/07/2014 11.25 11.49 10.97 11.24 1,127,328
04/04/2014 11.17 11.31 10.631 11.25 1,603,029
04/03/2014 11.52 12.13 10.83 11.11 2,479,012
04/02/2014 11.67 11.74 11.39 11.55 855,558
04/01/2014 11.65 11.93 11.31 11.64 2,800,794
03/31/2014 14.08 14.15 11.26 11.65 4,211,441
03/28/2014 14.34 14.47 13.8 14.01 817,581
03/27/2014 13.17 14.425 13.05 14.36 998,298
03/26/2014 14.11 14.34 13.045 13.19 1,237,801
03/25/2014 14.43 14.77 13.89 13.99 478,233
03/24/2014 14.5 14.6025 13.726 14.32 990,932
03/21/2014 15.44 15.69 14.35 14.475 1,987,771
03/20/2014 16.12 16.12 14.75 15.43 738,363
03/19/2014 15.8 16.25 15.71 16.2 419,432
03/18/2014 15.45 15.98 15.39 15.75 336,393
03/17/2014 15.47 16.06 15.3609 15.44 368,756
03/14/2014 15.46 15.52 15.07 15.34 316,263
03/13/2014 15.36 15.87 15.1499 15.46 561,773
03/12/2014 14.72 15.37 14.71 15.3 492,017
03/11/2014 14.64 14.88 14.25 14.81 973,249
03/10/2014 14.97 15.1 14.4 14.59 562,769
03/07/2014 14.91 15.23 14.4 15.01 756,994
03/06/2014 15.36 15.36 14.48 14.9 467,869
03/05/2014 14.54 15.37 14.35 15.25 892,882
03/04/2014 14.41 14.81 13.94 14.505 1,575,721
03/03/2014 14.71 15.33 14.26 14.31 1,406,867
02/28/2014 17.19 17.29 14.79 14.8 1,880,828
02/27/2014 17.49 17.5 17.1 17.21 851,250
02/26/2014 17.66 17.7 17.38 17.49 391,202
02/25/2014 17.47 17.73 17.29 17.6 401,163
02/24/2014 17.67 17.82 17.44 17.48 461,170
02/21/2014 17.7 17.9 17.61 17.7 1,008,363
02/20/2014 17.68 18.1 17.6 17.74 811,248
02/19/2014 17.86 18.05 17.61 17.74 386,978
02/18/2014 17.96 18.38 17.686 17.96 426,872
02/14/2014 17.95 18.38 17.73 17.85 507,130
02/13/2014 17.62 18.22 17.62 17.96 336,286
02/12/2014 17.8 18.16 17.44 17.81 438,269
02/11/2014 16.54 17.95 16.27 17.87 612,254
02/10/2014 16.37 17.12 15.97 16.47 816,985
02/07/2014 15.99 16.69 15.99 16.46 435,423
02/06/2014 16.24 16.29 15.86 15.96 396,124
02/05/2014 16.58 16.58 15.96 16.14 432,004
02/04/2014 16.29 16.92 16.1 16.64 413,036
02/03/2014 17.77 17.8999 16.13 16.28 1,271,260
01/31/2014 18.3 18.97 17.88 17.9 783,128
01/30/2014 18.74 18.965 18.5 18.6 474,030
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?