Historical Stock Prices

MNTA 
$11.73
*  
0.30
2.62%
Get MNTA Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
01/29/2014 18.63 18.9 18.295 18.61 536,240
01/28/2014 18.4 19.16 18.18 18.9 536,835
01/27/2014 19.12 19.13 18.07 18.32 271,624
01/24/2014 19.19 19.48 18.85 19.04 448,254
01/23/2014 19.41 19.55 19.09 19.36 452,350
01/22/2014 19.4 19.51 19.22 19.38 252,079
01/21/2014 19.59 19.59 19.12 19.42 367,637
01/17/2014 19.5 19.78 19.39 19.46 272,307
01/16/2014 19.5 19.67 19.3089 19.54 641,334
01/15/2014 19.45 19.54 19.26 19.49 386,063
01/14/2014 19.51 19.6 19.33 19.5 470,918
01/13/2014 19.65 19.825 19.18 19.57 542,967
01/10/2014 19.62 19.808 19.26 19.72 570,076
01/09/2014 19.3 19.9 19.25 19.56 900,595
01/08/2014 18.68 19.21 18.51 19.19 539,562
01/07/2014 18.7 18.83 18.5 18.63 376,526
01/06/2014 18.75 18.8 18.32 18.58 277,318
01/03/2014 18.04 18.91 17.9862 18.72 513,687
01/02/2014 17.56 18.07 17.34 18.03 574,389
12/31/2013 17.98 18 17.65 17.68 251,232
12/30/2013 17.93 18.04 17.841 17.99 305,817
12/27/2013 17.73 17.95 17.52 17.88 313,666
12/26/2013 17.55 18.22 17.55 17.65 569,899
12/24/2013 17.54 17.8299 17.46 17.53 222,741
12/23/2013 17.4 17.67 17.38 17.55 713,727
12/20/2013 17.45 17.49 17.08 17.4 1,634,064
12/19/2013 17.75 17.78 17.26 17.45 732,581
12/18/2013 17.57 17.805 17.18 17.78 416,274
12/17/2013 17.81 17.96 17.45 17.58 511,715
12/16/2013 17.27 17.9 17.27 17.81 1,121,839
12/13/2013 17.2 17.4325 17.06 17.25 407,191
12/12/2013 17.31 17.52 17.02 17.15 382,495
12/11/2013 17.25 17.45 16.7901 17.26 324,886
12/10/2013 17.5 17.53 17.06 17.23 321,116
12/09/2013 17.61 17.692 17.2201 17.52 182,626
12/06/2013 17.65 17.9 17.37 17.52 246,040
12/05/2013 17.51 17.73 17.37 17.45 157,798
12/04/2013 17.71 17.71 17.32 17.46 193,509
12/03/2013 17.85 18.07 17.5 17.755 248,783
12/02/2013 17.77 18 17.49 17.91 160,379
11/29/2013 18.03 18.136 17.76 17.79 88,449
11/27/2013 17.85 18 17.66 17.92 143,641
11/26/2013 18.09 18.12 17.652 17.83 189,378
11/25/2013 17.77 18.15 17.75 18.04 245,389
11/22/2013 17.38 17.85 17.35 17.78 219,045
11/21/2013 17.15 17.41 17.0501 17.32 128,340
11/20/2013 17 17.32 16.9 17.07 126,348
11/19/2013 17.17 17.295 16.9 16.97 199,126
11/18/2013 17.19 17.78 17.13 17.21 286,601
11/15/2013 16.88 17.15 16.775 17.11 190,957
11/14/2013 16.91 17.03 16.67 16.92 194,233
11/13/2013 16.91 16.95 16.7 16.83 204,411
11/12/2013 16.66 17.07 16.56 17.06 330,047
11/11/2013 17.18 17.21 16.7 16.71 183,322
11/08/2013 16.89 17.21 16.84 17.15 341,383
11/07/2013 16.45 17.05 16.45 16.88 444,023
11/06/2013 17.16 17.2 16.21 16.37 585,329
11/05/2013 16.51 16.8499 16.34 16.8 349,945
11/04/2013 16.33 16.62 16.33 16.56 511,047
11/01/2013 16.37 16.62 16.28 16.3 510,180
10/31/2013 16.44 16.63 16.28 16.385 360,909
10/30/2013 16.21 16.5199 16.21 16.39 490,774
10/29/2013 16.34 16.42 15.97 16.16 229,933
10/28/2013 16.39 16.75 16.25 16.32 390,650
10/25/2013 16.77 16.828 16.33 16.43 259,443
10/24/2013 16.75 16.97 16.68 16.69 202,354
10/23/2013 16.36 16.83 16.211 16.72 344,925
10/22/2013 16.24 16.63 16.24 16.43 347,244
10/21/2013 16.47 16.51 16.09 16.21 486,996
10/18/2013 16.48 16.52 16.176 16.42 674,372
10/17/2013 15.91 16.43 15.87 16.33 657,506
10/16/2013 15.76 16.08 15.76 16.03 316,777
10/15/2013 15.69 15.84 15.37 15.69 342,173
10/14/2013 15.6 15.73 15.43 15.69 299,486
10/11/2013 15.3 15.8 15.14 15.68 339,872
10/10/2013 15.32 15.485 15.23 15.48 290,111
10/09/2013 14.71 15.36 14.4 15.06 563,310
10/08/2013 14.98 15 14.51 14.69 482,900
10/07/2013 15.04 15.1 14.82 15 265,706
10/04/2013 15.06 15.25 14.91 15.15 194,332
10/03/2013 14.88 15.32 14.5028 15.09 470,282
10/02/2013 14.93 15.048 14.73 14.95 312,737
10/01/2013 14.34 15.04 14.26 15.01 628,552
09/30/2013 14.16 14.42 13.76 14.39 584,316
09/27/2013 14.27 14.72 14.15 14.36 262,190
09/26/2013 14.29 14.51 14.14 14.37 262,636
09/25/2013 14.54 14.6275 14.24 14.28 379,238
09/24/2013 14.72 14.9 14.51 14.54 557,880
09/23/2013 15.49 15.49 14.6 14.72 361,548
09/20/2013 15.67 15.75 15.16 15.51 2,032,396
09/19/2013 15.94 16 15.57 15.67 224,538
09/18/2013 15.76 16.16 15.568 15.95 337,796
09/17/2013 15.49 15.82 15.43 15.75 280,047
09/16/2013 15.77 15.82 15.28 15.5 295,457
09/13/2013 15.62 15.68 15.071 15.55 295,128
09/12/2013 15.7 15.7601 15.51 15.56 647,499
09/11/2013 15.44 15.77 15.14 15.7 406,349
09/10/2013 15.44 15.5615 15.27 15.43 234,169
09/09/2013 15.15 15.47 15.08 15.4 399,126
09/06/2013 15.17 15.399 14.76 15.14 490,344
09/05/2013 15.15 15.265 14.67 15.12 258,561
09/04/2013 14.61 15.11 14.53 15.11 322,671
09/03/2013 14.27 14.72 14.215 14.63 248,190
08/30/2013 14.29 14.295 14.05 14.09 156,426
08/29/2013 14.12 14.53 14.12 14.32 314,658
08/28/2013 14.64 14.71 14.18 14.19 451,869
08/27/2013 15 15.15 14.59 14.6 313,139
08/26/2013 14.99 15.38 14.98 15.14 213,902
08/23/2013 14.9 15.04 14.74 14.96 252,496
08/22/2013 14.79 14.97 14.68 14.9 208,519
08/21/2013 14.74 15.09 14.65 14.78 172,584
08/20/2013 14.47 15.1085 14.37 14.81 301,509
08/19/2013 15 15.08 14.46 14.51 440,881
08/16/2013 15.18 15.35 15.03 15.03 339,149
08/15/2013 15.43 15.77 15.2 15.28 343,892
08/14/2013 15.58 15.829 15.51 15.58 276,618
08/13/2013 15.71 15.96 15.515 15.63 437,033
08/12/2013 16.11 16.4 15.66 15.73 632,461
08/09/2013 15.77 16.17 15.65 15.93 452,821
08/08/2013 16.06 16.1 15.72 15.84 314,176
08/07/2013 15.97 16.208 15.84 15.92 316,979
08/06/2013 16.38 16.42 15.93 16.04 668,509
08/05/2013 15.91 16.41 15.88 16.35 316,464
08/02/2013 16.5 16.646 15.86 16.05 532,769
08/01/2013 16.78 17.1 16.4401 16.53 2,390,570
07/31/2013 17.26 17.42 17.15 17.26 790,895
07/30/2013 17.6 17.69 16.91 17.23 1,004,769
07/29/2013 17.42 17.6899 17.29 17.49 1,317,876
07/26/2013 15.35 18.08 15.28 17.34 4,077,657
07/25/2013 15.1 15.52 14.94 15.52 423,578
07/24/2013 15.16 15.4 15.1 15.17 215,631
07/23/2013 15.49 15.49 15.07 15.1 686,176
07/22/2013 15.44 15.55 15.19 15.48 792,233
07/19/2013 15.08 15.81 14.93 15.55 1,774,881
07/18/2013 15.23 15.26 14.98 15.08 426,185
07/17/2013 15.28 15.305 15.06 15.19 252,628
07/16/2013 15.1 15.2901 14.86 15.17 292,208
07/15/2013 14.89 15.23 14.81 15.12 410,014
07/12/2013 14.86 15 14.605 14.9 394,625
07/11/2013 15.05 15.05 14.79 14.87 318,742
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?