Quantcast

Historical Stock Prices

MTFB 
$10.3255
*  
unch
unch
Get MTFB Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading MTFB 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: 3 Month, From 20-JAN-2018 TO 20-APR-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.
04/20/2018 10.3255 10.3255 10.3255 10.3255 00
04/19/2018 10.3255 10.3255 10.3255 10.3255 100
04/18/2018 10.95 10.95 10.95 10.95 210
04/17/2018 9.95 9.95 9.95 9.95 00
04/16/2018 9.95 9.95 9.95 9.95 00
04/13/2018 9.95 9.95 9.95 9.95 00
04/12/2018 9.95 9.95 9.95 9.95 500
04/11/2018 10 10 9.6793 9.9817 1,400
04/10/2018 9.8 10.016 9.7999 9.9891 4,500
04/09/2018 10.48 10.6552 10.4 10.4 5,400
04/06/2018 10.09 10.2489 10.0474 10.2489 4,430
04/05/2018 10.95 10.95 10.0101 10.292 3,132
04/04/2018 11.46 11.5 10.4 10.75 4,040
04/03/2018 9.33 10.14 9.33 10.14 760
04/02/2018 8.5 8.93 8.5 8.54 866
03/29/2018 9.2915 9.2915 9.2915 9.2915 00
03/28/2018 8.69 9.4 8.69 9.2915 1,090
03/27/2018 10.05 11.25 8.8 8.8 3,617
03/26/2018 9.62 9.62 9.25 9.415 3,100
03/23/2018 9.39 9.39 9.21 9.21 351
03/22/2018 10.26 10.29 10.04 10.08 1,794
03/21/2018 9.41 9.41 9.4 9.4 311
03/20/2018 9.33 9.44 9.3 9.4 1,682
03/19/2018 10.09 10.09 10.09 10.09 200
03/16/2018 10.25 10.38 10.25 10.38 4,300
03/15/2018 10.325 10.5 10.325 10.5 700
03/14/2018 10.27 10.28 10.27 10.28 300
03/13/2018 9.9495 9.9495 9.9495 9.9495 440
03/12/2018 10.58 10.6 10.57 10.59 3,965
03/09/2018 9.94 9.94 9.92 9.92 302
03/08/2018 10.1 10.1 9.8968 9.9326 2,055
03/07/2018 9.85 9.99 9.3 9.99 2,125
03/06/2018 10.1 11.05 10 10 2,247
03/05/2018 9.98 10 9.98 10 1,514
03/02/2018 9.96 9.96 9.96 9.96 550
03/01/2018 9.65 9.65 9.325 9.447 1,373
02/28/2018 9.9 9.9 9.29 9.67 1,200
02/27/2018 10 10 9.9 9.9 1,100
02/26/2018 10.195 10.195 10.01 10.01 723
02/23/2018 10.5049 10.5049 10.151 10.151 707
02/22/2018 9.9294 9.9294 9.9294 9.9294 00
02/21/2018 9.7999 10.348 9.41 9.9294 5,963
02/20/2018 10.105 10.277 9.25 9.73 6,765
02/16/2018 9.9 9.9 9.9 9.9 00
02/15/2018 9.9 9.9 9.9 9.9 00
02/14/2018 10 10 9.9 9.9 3,040
02/13/2018 10.3 10.3 9.533 9.8 4,300
02/12/2018 10 10.12 10 10.12 3,795
02/09/2018 10 10.34 10 10.3 2,655
02/08/2018 10.78 10.9725 10.3 10.32 4,980
02/07/2018 10.56 10.8457 10.3 10.6 10,713
02/06/2018 10.03 10.5192 10.03 10.42 1,967
02/05/2018 10.51 10.9745 10.22 10.59 2,200
02/02/2018 10.79 11.0497 10.75 11 2,596
02/01/2018 11.5 11.5 10.6 10.66 1,650
01/31/2018 10.7 10.73 10.45 10.5 1,911
01/30/2018 10.85 10.9328 10.3 10.31 7,250
01/29/2018 10.74 11.11 10.3 11.11 8,204
01/26/2018 10.14 10.4377 10.01 10.336 2,850
01/25/2018 10.5868 10.5868 10.5 10.5 1,334
01/24/2018 10.5 10.52 10.5 10.5 950
01/23/2018 10.69 11.33 10.67 10.72 4,560
01/22/2018 11.4794 11.4794 10.16 10.6212 7,687
*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