Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.29 | 1.25 | 8,398 |
| Jun 13 2024 | 1.30 | 0.03 | 2.36% | 1.28 | 1.30 | 1.25 | 20,791 |
| Jun 12 2024 | 1.27 | -0.01 | -0.78% | 1.26 | 1.2899 | 1.235 | 39,902 |
| Jun 11 2024 | 1.28 | 0.01 | 0.79% | 1.30 | 1.30 | 1.25 | 10,602 |
| Jun 10 2024 | 1.27 | 0.05 | 4.09% | 1.28 | 1.2899 | 1.2301 | 23,328 |
| Jun 07 2024 | 1.2201 | -0.02 | -2.00% | 1.27 | 1.27 | 1.21 | 10,867 |
| Jun 06 2024 | 1.245 | -0.01 | -0.40% | 1.30 | 1.30 | 1.231 | 11,902 |
| Jun 05 2024 | 1.25 | -0.04 | -3.11% | 1.32 | 1.3201 | 1.23 | 33,549 |
| Jun 04 2024 | 1.2901 | 0.01 | 0.79% | 1.31 | 1.31 | 1.29 | 1,240 |
| Jun 03 2024 | 1.28 | -0.01 | -0.78% | 1.32 | 1.32 | 1.28 | 7,274 |
| May 31 2024 | 1.29 | 0.01 | 0.78% | 1.25 | 1.3099 | 1.25 | 6,010 |
| May 30 2024 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 1.1309 | 44,951 |
| May 29 2024 | 1.27 | -0.07 | -5.22% | 1.32 | 1.3334 | 1.26 | 74,298 |
| May 28 2024 | 1.34 | -0.05 | -3.60% | 1.39 | 1.39 | 1.34 | 1,216 |
| May 24 2024 | 1.39 | -0.05 | -3.47% | 1.44 | 1.44 | 1.38 | 8,457 |
| May 23 2024 | 1.44 | 0.04 | 2.86% | 1.37 | 1.44 | 1.37 | 4,452 |
| May 22 2024 | 1.40 | 0.01 | 0.72% | 1.43 | 1.43 | 1.3901 | 3,000 |
| May 21 2024 | 1.39 | -0.01 | -0.71% | 1.39 | 1.40 | 1.3701 | 8,359 |
| May 20 2024 | 1.40 | 0.01 | 1.08% | 1.39 | 1.40 | 1.34 | 41,662 |
| May 17 2024 | 1.385 | -0.02 | -1.07% | 1.42 | 1.42 | 1.37 | 28,998 |
| May 16 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.42 | 1.34 | 26,234 |
| May 15 2024 | 1.41 | -0.03 | -2.08% | 1.44 | 1.495 | 1.41 | 9,794 |
| May 14 2024 | 1.44 | -0.02 | -1.37% | 1.46 | 1.47 | 1.44 | 16,599 |
| May 13 2024 | 1.46 | 0.00 | 0.00% | 1.50 | 1.5318 | 1.45 | 8,120 |
| May 10 2024 | 1.46 | -0.03 | -2.01% | 1.47 | 1.49 | 1.46 | 18,625 |
| May 09 2024 | 1.49 | 0.03 | 2.05% | 1.48 | 1.50 | 1.4601 | 9,662 |
| May 08 2024 | 1.46 | -0.01 | -0.68% | 1.47 | 1.5006 | 1.46 | 21,138 |
| May 07 2024 | 1.47 | -0.03 | -2.00% | 1.48 | 1.4828 | 1.46 | 5,849 |
| May 06 2024 | 1.50 | -0.01 | -0.33% | 1.48 | 1.5399 | 1.455 | 19,895 |
| May 03 2024 | 1.505 | -0.01 | -0.33% | 1.53 | 1.53 | 1.50 | 3,101 |
| May 02 2024 | 1.51 | 0.01 | 0.41% | 1.53 | 1.54 | 1.50 | 30,245 |
| May 01 2024 | 1.5039 | 0.03 | 2.31% | 1.49 | 1.524 | 1.4601 | 30,055 |
| Apr 30 2024 | 1.47 | -0.01 | -0.88% | 1.45 | 1.50 | 1.45 | 14,914 |
| Apr 29 2024 | 1.4831 | -0.04 | -2.43% | 1.51 | 1.52 | 1.47 | 13,797 |
| Apr 26 2024 | 1.52 | 0.01 | 0.66% | 1.49 | 1.55 | 1.46 | 10,331 |
| Apr 25 2024 | 1.51 | -0.02 | -1.31% | 1.52 | 1.58 | 1.46 | 28,400 |
| Apr 24 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.63 | 1.46 | 27,081 |
| Apr 23 2024 | 1.50 | 0.00 | 0.00% | 1.49 | 1.54 | 1.4603 | 11,949 |
| Apr 22 2024 | 1.50 | -0.03 | -2.08% | 1.55 | 1.5599 | 1.47 | 25,775 |
| Apr 19 2024 | 1.5319 | 0.03 | 2.13% | 1.51 | 1.6499 | 1.51 | 25,833 |
| Apr 18 2024 | 1.50 | -0.09 | -5.66% | 1.61 | 1.63 | 1.45 | 37,050 |
| Apr 17 2024 | 1.59 | -0.08 | -4.79% | 1.72 | 1.72 | 1.52 | 39,247 |
| Apr 16 2024 | 1.67 | -0.02 | -1.18% | 1.70 | 1.71 | 1.60 | 64,102 |
| Apr 15 2024 | 1.69 | 0.07 | 4.32% | 1.71 | 1.75 | 1.62 | 112,650 |
| Apr 12 2024 | 1.62 | 0.02 | 1.25% | 1.63 | 1.7107 | 1.59 | 30,054 |
| Apr 11 2024 | 1.60 | -0.08 | -4.77% | 1.66 | 1.6785 | 1.54 | 90,789 |
| Apr 10 2024 | 1.6801 | -0.03 | -2.03% | 1.67 | 1.74 | 1.63 | 94,323 |
| Apr 09 2024 | 1.715 | -0.01 | -0.58% | 1.74 | 1.755 | 1.65 | 96,993 |
| Apr 08 2024 | 1.725 | 0.18 | 11.29% | 1.61 | 1.74 | 1.56 | 218,923 |
| Apr 05 2024 | 1.55 | 0.05 | 3.30% | 1.53 | 1.59 | 1.46 | 91,803 |
| Apr 04 2024 | 1.5005 | 0.05 | 3.48% | 1.46 | 1.52 | 1.46 | 112,912 |
| Apr 03 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.48 | 1.4194 | 42,993 |
| Apr 02 2024 | 1.45 | -0.04 | -2.68% | 1.45 | 1.49 | 1.4001 | 27,016 |
| Apr 01 2024 | 1.49 | -0.02 | -1.00% | 1.51 | 1.54 | 1.4223 | 44,980 |
| Mar 28 2024 | 1.505 | -0.01 | -0.33% | 1.51 | 1.53 | 1.4806 | 36,876 |
| Mar 27 2024 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 1.28 | 67,369 |
| Mar 26 2024 | 1.50 | 0.00 | 0.00% | 1.47 | 1.5206 | 1.37 | 77,873 |
| Mar 25 2024 | 1.50 | 0.09 | 6.14% | 1.39 | 1.515 | 1.39 | 240,601 |
| Mar 22 2024 | 1.4132 | 0.02 | 1.67% | 1.38 | 1.44 | 1.3735 | 68,243 |
| Mar 21 2024 | 1.39 | -0.01 | -0.84% | 1.42 | 1.43 | 1.3586 | 90,133 |
| Mar 20 2024 | 1.4018 | 0.02 | 1.58% | 1.36 | 1.4201 | 1.36 | 43,004 |
| Mar 19 2024 | 1.38 | 0.02 | 1.47% | 1.39 | 1.4295 | 1.36 | 83,626 |
