Historical Stock Prices

MNTA 
$21.27
*  
1.16
5.17%
Get MNTA Alerts
*Delayed - data as of Jul. 2, 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 02-JUL-2014 TO 02-JUL-2015

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.
07/02/2015 21.58 21.6 20.41 21.27 1,711,392
07/01/2015 23.01 23.16 22.1 22.43 700,485
06/30/2015 22.94 23.23 22.69 22.81 734,386
06/29/2015 22.98 23.31 22.08 22.58 768,673
06/26/2015 22.93 23.65 22.85 23.61 1,449,141
06/25/2015 23.56 23.7 22.73 22.98 829,765
06/24/2015 24.5 24.5 23.29 23.52 720,346
06/23/2015 24.24 24.52 23.91 24.49 503,562
06/22/2015 23.93 24.34 23.33 24.28 942,957
06/19/2015 25.5 25.56 23.5 23.78 2,364,291
06/18/2015 23 25.15 22.86 24.42 2,815,723
06/17/2015 22.7 23 22.48 22.88 844,558
06/16/2015 22.75 22.94 22.48 22.63 625,769
06/15/2015 22.21 22.76 21.83 22.71 1,022,248
06/12/2015 22.29 22.5 21.92 22.08 732,384
06/11/2015 22.37 22.45 22 22.42 393,652
06/10/2015 22.1 22.38 21.9 22.28 665,731
06/09/2015 22.35 22.55 21.57 22.18 665,301
06/08/2015 22.06 22.76 21.92 22.34 871,534
06/05/2015 21.51 22.25 21.3 22.08 579,015
06/04/2015 21.62 22.14 21.305 21.5 1,354,404
06/03/2015 21.2 21.45 20.86 21.38 622,575
06/02/2015 21.44 22.13 20.66 21.09 2,664,299
06/01/2015 20.33 21.93 20.33 21.12 2,438,509
05/29/2015 19.35 20.18 19.31 19.85 1,478,031
05/28/2015 19.6 19.63 18.93 19.28 700,422
05/27/2015 19.46 19.65 19.26 19.61 577,411
05/26/2015 19.8 19.83 18.97 19.39 986,765
05/22/2015 19.37 19.91 19.08 19.88 785,840
05/21/2015 19.36 19.55 18.9 19.31 1,275,561
05/20/2015 19.68 19.7 18.8 19.29 5,013,798
05/19/2015 19.63 19.93 19 19.31 1,193,078
05/18/2015 20.3 20.4 19.89 20.22 517,074
05/15/2015 19.96 20.5 19.57 20.29 1,224,584
05/14/2015 19.86 20.05 19.325 20.01 454,395
05/13/2015 20.09 20.31 19.61 19.78 411,466
05/12/2015 20.06 20.28 19.64 19.98 437,626
05/11/2015 20 20.75 19.86 20.17 695,748
05/08/2015 19.54 20.05 19.22 19.85 610,774
05/07/2015 19.35 19.62 18.84 19.32 537,393
05/06/2015 19.05 19.4 18.79 19.31 667,913
05/05/2015 18.95 19.15 18.63 18.8 895,680
05/04/2015 18.46 19.68 18.37 19.07 1,010,785
05/01/2015 17.75 19.07 17.57 18.18 1,184,275
04/30/2015 18.45 18.56 17.13 17.45 1,716,421
04/29/2015 19.2 19.37 18.3 18.41 1,348,329
04/28/2015 19.52 19.9 18.72 19.29 1,424,709
04/27/2015 20.26 20.42 19.2 19.32 1,575,251
04/24/2015 20.02 20.3 19.57 20.13 1,149,239
04/23/2015 18.64 20.25 18.54 20.09 1,805,382
04/22/2015 18.16 18.77 18.1 18.62 1,135,462
04/21/2015 19.01 19.23 18.0445 18.06 1,081,995
04/20/2015 17.71 19.2 17.55 19 1,884,600
04/17/2015 17.46 18.48 17.3 17.57 1,983,033
04/16/2015 16.03 20.43 16.03 17.08 8,315,309
04/15/2015 16.19 16.39 15.93 16.1 481,118
04/14/2015 16.32 16.53 16.13 16.16 415,123
04/13/2015 16.3 16.52 16.235 16.34 367,967
04/10/2015 16.45 16.5 16.2 16.29 391,372
04/09/2015 16.27 16.4799 15.85 16.39 1,055,337
04/08/2015 16 16.35 15.85 16.22 1,513,386
04/07/2015 15.75 16.17 15.7 15.94 886,276
04/06/2015 15.3 15.725 15.13 15.66 619,878
04/02/2015 15.25 15.46 14.96 15.29 1,334,669
04/01/2015 15.19 15.28 14.58 15.21 504,727
03/31/2015 15.05 15.6299 14.96 15.2 1,043,046
03/30/2015 15.23 15.39 15 15.18 703,628
03/27/2015 14.81 15.1499 14.75 15.07 679,766
03/26/2015 14.61 15.07 14.24 14.81 664,494
03/25/2015 15.2 15.25 14.61 14.73 837,708
03/24/2015 15.24 15.41 15.05 15.18 449,405
03/23/2015 15.39 15.51 14.86 15.19 503,215
03/20/2015 15.6 15.98 15.19 15.46 1,224,512
03/19/2015 14.99 15.56 14.95 15.47 582,198
03/18/2015 14.84 15.15 14.71 14.98 478,539
03/17/2015 14.91 15.06 14.82 14.86 699,569
03/16/2015 14.98 15.22 14.84 15 531,282
03/13/2015 14.87 15.1 14.66 14.89 347,935
03/12/2015 14.67 14.85 14.45 14.85 266,629
03/11/2015 14.71 14.74 14.33 14.6 378,752
03/10/2015 14.39 14.81 14.23 14.65 445,566
03/09/2015 14.63 14.71 14.36 14.51 492,677
03/06/2015 14.52 14.64 14.33 14.57 627,644
03/05/2015 14.22 14.95 14.165 14.67 713,758
03/04/2015 13.82 14.34 13.61 14.1 674,178
03/03/2015 13.96 14.02 13.7678 13.87 518,973
03/02/2015 13.7 14.07 13.57 13.98 570,437
02/27/2015 13.91 13.91 13.44 13.65 760,302
02/26/2015 13.83 14.05 13.38 13.94 377,440
02/25/2015 13.2 13.94 13.05 13.89 1,437,988
02/24/2015 13.56 13.7 13.175 13.24 453,407
02/23/2015 12.93 13.89 12.93 13.52 847,473
02/20/2015 13.4 13.405 12.94 13.01 1,170,440
02/19/2015 12.91 14.38 12.81 13.41 1,746,177
02/18/2015 11.91 13.12 11.91 13.02 1,094,185
02/17/2015 10.6 12.28 10.6 12 892,894
02/13/2015 11.77 11.93 11.5 11.7 939,137
02/12/2015 11.64 11.77 11.35 11.76 390,960
02/11/2015 11.56 11.745 11.28 11.55 613,667
02/10/2015 11 11.64 10.87 11.54 789,539
02/09/2015 10.79 11.18 10.71 10.94 362,439
02/06/2015 10.92 10.92 10.64 10.8 419,500
02/05/2015 10.41 10.975 10.41 10.92 617,525
02/04/2015 10.61 10.64 10.25 10.31 558,005
02/03/2015 10.62 10.72 10.22 10.7 391,994
02/02/2015 10.77 10.82 10.35 10.58 641,602
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?