MNTX

Historical Stock Prices

$7.54
*  
0.25
3.21%
Get MNTX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MNTX now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 02-APR-2015 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 7.78 8.098 7.47 7.54 75,846
07/01/2015 7.81 8.1 7.64 7.79 125,687
06/30/2015 7.73 8.178 7.46 7.64 109,516
06/29/2015 8.21 8.232 7.65 7.66 96,692
06/26/2015 8.26 8.45 8.1 8.27 1,835,915
06/25/2015 8.19 8.42 7.9 8.23 119,150
06/24/2015 8.2 8.368 8.05 8.18 62,839
06/23/2015 8.23 8.458 8.05 8.24 94,255
06/22/2015 8.35 8.632 8.01 8.21 98,252
06/19/2015 8.07 8.45 7.92 8.33 200,451
06/18/2015 8.04 8.08 7.75 8 178,598
06/17/2015 8.03 8.11 7.88 7.95 156,031
06/16/2015 7.83 8.15 7.61 8.03 156,106
06/15/2015 8.19 8.19 7.81 7.88 175,783
06/12/2015 8.07 8.43 8.07 8.29 111,717
06/11/2015 8.11 8.23 7.87 8.09 112,764
06/10/2015 8.08 8.24 8.02 8.1 126,768
06/09/2015 8.25 8.33 8.02 8.03 93,819
06/08/2015 8.51 8.51 8.16 8.18 105,684
06/05/2015 8.66 8.7 8.34 8.54 166,727
06/04/2015 8.29 8.66 8.12 8.63 159,358
06/03/2015 8.16 8.43 8 8.38 173,322
06/02/2015 7.94 8.33 7.93 8.13 129,028
06/01/2015 7.84 8.11 7.6 7.84 157,961
05/29/2015 7.95 8.0399 7.61 7.75 138,768
05/28/2015 8.22 8.252 7.85 7.91 120,922
05/27/2015 8.24 8.45 8.14 8.28 94,362
05/26/2015 8.34 8.39 8.02 8.22 153,333
05/22/2015 8.43 8.66 8.22 8.41 102,659
05/21/2015 8.2 8.57 8.03 8.48 124,297
05/20/2015 8.34 8.43 8.02 8.18 98,192
05/19/2015 8.52 8.658 8.12 8.31 331,787
05/18/2015 8.4 8.784 8.26 8.55 284,678
05/15/2015 7.9 8.56 7.7609 8.41 260,187
05/14/2015 7.82 7.98 7.6405 7.93 234,261
05/13/2015 8.1 8.1 7.55 7.75 351,069
05/12/2015 8.53 8.69 8.03 8.06 252,855
05/11/2015 8.92 9.06 8.57 8.63 149,114
05/08/2015 9.07 9.07 8.81 8.88 139,009
05/07/2015 9.08 9.24 8.9 8.95 116,223
05/06/2015 9.54 9.54 9.09 9.15 88,027
05/05/2015 9.84 9.97 9.474 9.5 138,014
05/04/2015 9.88 10.05 9.76 9.85 124,936
05/01/2015 9.94 10.13 9.77 9.85 81,897
04/30/2015 10.02 10.0957 9.78 9.91 102,061
04/29/2015 10.03 10.245 9.95 10.15 86,395
04/28/2015 9.86 10.2 9.69 10.16 113,790
04/27/2015 9.82 10.05 9.68 9.85 127,248
04/24/2015 9.66 9.99 9.545 9.76 115,582
04/23/2015 9.6 9.83 9.55 9.69 130,776
04/22/2015 9.58 9.9899 9.5 9.61 106,518
04/21/2015 9.75 9.846 9.53 9.61 87,145
04/20/2015 9.78 9.82 9.52 9.725 119,673
04/17/2015 9.26 9.76 9.17 9.75 166,099
04/16/2015 9.52 9.61 9.37 9.39 74,708
04/15/2015 8.83 9.69 8.82 9.59 84,601
04/14/2015 8.92 8.96 8.75 8.83 88,200
04/13/2015 8.79 8.97 8.7 8.9 106,101
04/10/2015 9.16 9.22 8.75 8.79 141,369
04/09/2015 9.15 9.36 9.02 9.12 66,315
04/08/2015 9.32 9.495 9.16 9.22 66,559
04/07/2015 9.57 9.68 9.32 9.36 71,541
04/06/2015 9.59 9.72 9.45 9.56 67,900
04/02/2015 9.54 9.88 9.53 9.66 45,954
*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?