Quantcast

Historical Stock Prices

MNTA 
$13.89
*  
0.20
1.46%
Get MNTA Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 13.7 13.93 13.35 13.89 357,420
04/17/2019 14.24 14.24 13.3 13.69 595,632
04/16/2019 13.82 14.2363 13.79 14.13 288,478
04/15/2019 13.83 14.02 13.5136 13.7 156,211
04/12/2019 14.45 14.68 13.63 13.85 419,530
04/11/2019 14.76 14.92 14.33 14.41 279,610
04/10/2019 14.36 14.84 14.36 14.76 360,810
04/09/2019 14.83 15 14.28 14.33 402,085
04/08/2019 14.75 14.96 14.38 14.89 493,282
04/05/2019 13.79 14.81 13.77 14.8 853,058
04/04/2019 14.54 14.5516 13.64 13.67 1,204,496
04/03/2019 14.73 14.79 14.45 14.54 454,019
04/02/2019 14.37 14.85 14.07 14.58 390,894
04/01/2019 14.53 14.76 14.22 14.26 552,877
03/29/2019 14.31 14.62 14.0639 14.53 549,418
03/28/2019 13.65 14.13 13.63 14.12 288,380
03/27/2019 13.55 13.89 13.32 13.67 430,053
03/26/2019 13.26 13.585 13.19 13.56 349,760
03/25/2019 12.97 13.385 12.77 13.2 365,964
03/22/2019 13.96 14.15 12.95 12.97 474,285
03/21/2019 13.74 14.265 13.52 14.1 525,647
03/20/2019 14.57 14.71 13.75 13.77 298,635
03/19/2019 14.55 14.74 14.42 14.58 410,687
03/18/2019 14.15 14.86 13.96 14.53 670,110
03/15/2019 14.06 14.16 13.74 14.15 3,358,103
03/14/2019 14.13 14.45 13.85 14 359,449
03/13/2019 13.99 14.28 13.8 14.19 364,344
03/12/2019 13.74 14.2 13.74 13.95 379,441
03/11/2019 13.26 13.71 13.13 13.67 521,595
03/08/2019 13.09 13.28 12.78 13.19 468,301
03/07/2019 13.15 13.44 12.76 13.25 450,441
03/06/2019 14.03 14.14 13.09 13.12 777,550
03/05/2019 14.43 14.43 13.72 13.99 586,989
03/04/2019 14.78 15.13 14.06 14.45 516,046
03/01/2019 14.3 14.71 14.15 14.67 570,122
02/28/2019 14.3 14.53 13.92 14.09 517,671
02/27/2019 14.31 14.39 13.92 14.29 475,260
02/26/2019 14.5 14.79 14.26 14.35 468,368
02/25/2019 15.11 15.85 14.25 14.49 1,080,507
02/22/2019 14.47 16.1131 14.345 15.1 1,052,754
02/21/2019 14.1 14.28 13.61 13.91 673,736
02/20/2019 14.05 14.37 13.71 14.1 1,018,045
02/19/2019 13.68 14.2 13.555 14.05 919,798
02/15/2019 12.62 13.79 12.58 13.68 790,895
02/14/2019 13.1 13.2 12.48 12.56 553,670
02/13/2019 12.7 13.26 12.66 13.21 591,326
02/12/2019 12.77 12.995 12.66 12.86 498,385
02/11/2019 12.2 12.78 12.2 12.76 551,526
02/08/2019 11.52 12.23 11.45 12.2 427,883
02/07/2019 12.01 12.39 11.52 11.53 570,924
02/06/2019 12.11 12.14 11.9 12.02 195,412
02/05/2019 11.94 12.76 11.85 12.11 409,571
02/04/2019 11.78 11.95 11.66 11.94 225,866
02/01/2019 11.86 11.885 11.5 11.78 327,541
01/31/2019 11.47 12.16 11.42 11.86 586,086
01/30/2019 11.43 11.55 11.09 11.45 511,030
01/29/2019 11.28 11.41 11.14 11.39 304,307
01/28/2019 11.41 11.455 11.11 11.2 430,841
01/25/2019 11.55 11.67 11.18 11.58 609,063
01/24/2019 11.42 11.69 11.345 11.49 338,462
01/23/2019 11.66 12.37 11.39 11.47 552,930
01/22/2019 12.11 12.11 11.45 11.65 569,188
01/18/2019 11.72 12.17 11.66 12.16 568,353
*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?



Smart Portfolio