Quantcast
MTBC

Historical Stock Prices

$4.6
*  
0.01
0.22%
Get MTBC Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MTBC 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
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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 4.6806 4.6806 4.24 4.6 88,987
12/13/2018 4.68 4.7 4.49 4.61 78,191
12/12/2018 4.75 4.8 4.66 4.7 51,972
12/11/2018 4.78 4.82 4.69 4.74 37,532
12/10/2018 4.67 4.83 4.59 4.77 92,250
12/07/2018 4.91 4.95 4.6532 4.7 52,720
12/06/2018 4.8 5 4.5 4.93 145,434
12/04/2018 4.93 4.9695 4.8 4.83 49,015
12/03/2018 5.01 5.02 4.81 4.94 54,932
11/30/2018 4.91 5.02 4.901 4.97 54,837
11/29/2018 4.94 5.07 4.84 4.9 55,946
11/28/2018 4.98 5.02 4.79 4.9501 54,422
11/27/2018 5.12 5.1889 4.9 4.93 87,631
11/26/2018 5.16 5.17 4.9702 5.1 54,808
11/23/2018 4.93 5.23 4.79 5.23 31,049
11/21/2018 4.76 5.07 4.76 4.96 67,241
11/20/2018 4.82 4.88 4.71 4.78 89,494
11/19/2018 5 5.1 4.86 4.9 65,571
11/16/2018 5 5.1228 4.89 4.96 53,110
11/15/2018 4.83 5.15 4.77 5 104,848
11/14/2018 5.1 5.1434 4.7301 4.9 149,115
11/13/2018 5.21 5.32 5.05 5.05 61,945
11/12/2018 5.01 5.35 4.9666 5.21 236,569
11/09/2018 5.06 5.1067 4.95 5.03 79,108
11/08/2018 5.16 5.18 4.96 5.11 79,018
11/07/2018 5.5 5.5 4.81 5.23 266,777
11/06/2018 5.5 5.65 5.2593 5.45 181,626
11/05/2018 5.21 5.54 5.14 5.4 125,377
11/02/2018 5.12 5.2302 5 5.14 107,660
11/01/2018 5.05 5.22 5.05 5.21 77,683
10/31/2018 4.92 5.15 4.92 5.05 54,548
10/30/2018 4.88 4.94 4.76 4.94 42,022
10/29/2018 4.75 4.9257 4.745 4.86 54,928
10/26/2018 4.71 4.85 4.61 4.74 109,283
10/25/2018 4.71 4.9 4.65 4.81 161,158
10/24/2018 5.03 5.15 4.94 4.95 107,294
10/23/2018 5.07 5.12 4.99 5.03 48,096
10/22/2018 5.11 5.141 5.041 5.08 29,479
10/19/2018 5.11 5.11 4.96 5.07 45,154
10/18/2018 5.11 5.2199 5.07 5.11 45,183
10/17/2018 5.15 5.2194 5.05 5.13 34,143
10/16/2018 5.1 5.19 5.0105 5.17 42,747
10/15/2018 5.02 5.1778 5.02 5.08 57,058
10/12/2018 5.09 5.26 4.99 5.06 89,131
10/11/2018 5.13 5.26 4.86 5.07 151,596
10/10/2018 5.29 5.38 5.12 5.15 113,976
10/09/2018 5.24 5.3899 5.2 5.28 94,927
10/08/2018 5.14 5.2136 5.0705 5.13 58,116
10/05/2018 5.13 5.24 5.05 5.11 66,372
10/04/2018 5.22 5.245 5.07 5.16 84,732
10/03/2018 5.25 5.4 5.1704 5.26 99,331
10/02/2018 5.4 5.49 5.12 5.3 212,869
10/01/2018 5.2 5.45 5.15 5.32 200,220
09/28/2018 5.27 5.3 5.18 5.2 102,693
09/27/2018 5.2 5.2895 5.1001 5.24 165,052
09/26/2018 5.42 5.45 4.85 5.07 390,521
09/25/2018 4.78 5.08 4.78 4.94 308,147
09/24/2018 4.76 4.79 4.7 4.77 78,938
09/21/2018 4.69 4.8 4.61 4.78 103,241
09/20/2018 4.54 4.75 4.54 4.68 160,865
09/19/2018 4.49 4.56 4.49 4.51 74,222
09/18/2018 4.5 4.5491 4.4526 4.48 57,827
09/17/2018 4.55 4.55 4.46 4.46 53,834
09/14/2018 4.45 4.57 4.42 4.53 89,994
*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