Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	MTEM	1.49	1.50	1.39	1.50	0.05	19,253	128	1.19	1.67
2024-05-15	Q	MTEM	1.51	1.5799	1.41	1.45	-0.04	56,067	225	1.32	1.51
2024-05-14	Q	MTEM	1.32	1.52	1.31	1.49	0.08	65,334	208	1.30	1.55
2024-05-13	Q	MTEM	1.55	1.55	1.27	1.40	-0.09	58,266	222	1.25	1.60
2024-05-10	Q	MTEM	1.61	1.62	1.46	1.48	-0.07	73,871	213	1.41	1.74
2024-05-09	Q	MTEM	1.56	1.625	1.49	1.55	-0.04	60,981	225	1.48	1.68
2024-05-08	Q	MTEM	1.60	1.7142	1.52	1.60	-0.01	37,591	212	1.52	1.72
2024-05-07	Q	MTEM	1.62	1.67	1.558	1.61	-0.03	31,367	145	1.52	1.70
2024-05-06	Q	MTEM	1.6599	1.76	1.61	1.64	-0.03	54,767	177	1.61	1.72
2024-05-03	Q	MTEM	1.75	1.7786	1.63	1.67	-0.01	81,115	189	1.61	1.82
2024-05-02	Q	MTEM	1.57	1.725	1.55	1.725	0.075	43,286	116	1.62	1.88
2024-05-01	Q	MTEM	1.61	1.70	1.548	1.65	0.01	43,645	138	1.50	1.72
2024-04-30	Q	MTEM	1.70	1.73	1.62	1.66	-0.07	48,415	133	1.62	1.70
2024-04-29	Q	MTEM	1.69	1.75	1.6301	1.73	0.01	19,481	102	1.49	1.78
2024-04-26	Q	MTEM	1.62	1.74	1.5142	1.705	0.10	69,212	145	1.01	1.78
2024-04-25	Q	MTEM	1.64	1.6901	1.51	1.60	-0.04	47,796	164	1.41	2.06
2024-04-24	Q	MTEM	1.60	1.67	1.52	1.64	0.09	14,777	76	1.38	1.73
2024-04-23	Q	MTEM	1.48	1.5899	1.45	1.55	0.05	23,267	159	1.48	1.95
2024-04-22	Q	MTEM	1.45	1.54	1.40	1.50	0.03	26,456	144	1.40	3.46
2024-04-19	Q	MTEM	1.4228	1.47	1.41	1.47	-0.01	12,509	61	0.96	1.78
2024-04-18	Q	MTEM	1.56	1.5694	1.45	1.485	-0.095	36,643	142	1.48	1.58
2024-04-17	Q	MTEM	1.6571	1.70	1.55	1.58	-0.08	48,312	110	1.56	2.00
2024-04-16	Q	MTEM	1.8014	1.84	1.59	1.66	-0.19	54,134	210	1.58	1.88
2024-04-15	Q	MTEM	1.89	1.89	1.69	1.81	-0.05	87,880	274	1.69	1.70
2024-04-12	Q	MTEM	1.88	1.9404	1.80	1.89	-0.04	55,665	147	1.80	1.99
2024-04-11	Q	MTEM	1.85	1.95	1.7262	1.93	0.09	200,746	314	1.90	1.94
2024-04-10	Q	MTEM	1.84	1.90	1.79	1.84	-0.01	68,307	251	1.75	1.87
2024-04-09	Q	MTEM	2.03	2.04	1.6915	1.85	-0.14	1,758,621	4,655	1.72	1.98
2024-04-08	Q	MTEM	2.01	2.01	1.82	1.98		97,087	248	1.80	2.22
2024-04-05	Q	MTEM	1.98	2.02	1.92	1.98	0.18	94,711	250	1.93	19.33
2024-04-04	Q	MTEM	1.83	1.85	1.74	1.80		21,162	84	1.78	2.27
2024-04-03	Q	MTEM	1.89	1.89	1.70	1.80	-0.10	81,717	216	1.70	9.45
2024-04-02	Q	MTEM	2.07	2.07	1.87	1.90	-0.17	35,284	166	1.85	2.83
2024-04-01	Q	MTEM	2.15	2.1947	2.06	2.07	-0.17	54,676	200	2.00	2.32
2024-03-29	Q	MTEM	2.78	2.78	2.1001	2.24	-0.11	0	0	2.05	2.29
2024-03-28	Q	MTEM	2.78	2.78	2.1001	2.24	-0.11	378,403	1,477	2.05	2.29
2024-03-27	Q	MTEM	2.44	2.4778	2.3001	2.36	0.02	8,597	114	2.30	2.68
2024-03-26	Q	MTEM	2.39	2.476	2.04	2.29	-0.09	27,689	184	1.88	2.55
2024-03-25	Q	MTEM	1.92	2.45	1.92	2.39	0.54	120,307	462	2.16	2.31
2024-03-22	Q	MTEM	1.88	1.88	1.79	1.85	0.05	14,305	79	1.79	2.00
2024-03-21	Q	MTEM	1.75	1.85	1.70	1.80	0.05	23,490	110	1.80	2.00
2024-03-20	Q	MTEM	1.78	1.9149	1.68	1.76	-0.02	28,321	231	1.69	2.10
2024-03-19	Q	MTEM	2.23	2.52	1.70	1.78	-0.29	130,335	408	1.73	2.36
2024-03-18	Q	MTEM	2.75	2.76	2.00	2.07	-0.66	71,923	346	1.80	2.80
2024-03-15	Q	MTEM	2.81	2.81	2.61	2.75	-0.02	14,232	137	2.25	5.50
2024-03-14	Q	MTEM	2.73	2.81	2.52	2.76	0.03	21,572	185	2.50	2.95
2024-03-13	Q	MTEM	2.97	2.98	2.70	2.73	-0.09	11,892	177	2.70	3.65
2024-03-12	Q	MTEM	3.03	3.1969	2.81	2.865	-0.215	24,595	139	2.81	3.75
2024-03-11	Q	MTEM	3.50	3.555	2.97	3.19	-0.46	22,089	156	3.00	3.65
2024-03-08	Q	MTEM	3.57	3.65	3.30	3.48	0.115	11,348	115	2.11	5.58
2024-03-07	Q	MTEM	3.65	3.65	2.96	3.40	-0.39	30,239	195	2.24	3.78
2024-03-06	Q	MTEM	3.73	3.82	3.61	3.63	-0.35	11,095	87	3.59	5.94
2024-03-05	Q	MTEM	3.86	3.9769	3.62	3.72	-0.27	23,789	153	3.68	5.97
2024-03-04	Q	MTEM	4.12	4.12	3.80	3.85	0.17	21,754	185	3.77	5.50
2024-03-01	Q	MTEM	3.75	3.84	3.59	3.68	-0.07	12,005	100	3.54	5.97
2024-02-29	Q	MTEM	3.8379	4.00	3.70	3.85	-0.11	11,883	109	3.66	5.97
2024-02-28	Q	MTEM	4.09	4.0991	3.78	3.84	-0.19	11,554	118	3.70	4.12
2024-02-27	Q	MTEM	3.96	4.03	3.95	4.03	0.11	7,375	261	3.14	4.47
2024-02-26	Q	MTEM	4.00	4.0999	3.86	3.965	-0.035	19,727	102	3.75	5.97
2024-02-23	Q	MTEM	3.8357	4.09	3.8357	4.00	0.06	5,331	53	3.54	4.50
2024-02-22	Q	MTEM	3.85	4.01	3.85	3.86	-0.05	4,157	85	3.54	5.50
2024-02-21	Q	MTEM	4.00	4.10	3.8795	4.08	0.13	8,826	62	3.55	5.99
2024-02-20	Q	MTEM	3.84	4.10	3.70	4.068	0.458	30,298	165	3.70	4.45
2024-02-19	Q	MTEM	3.6869	3.74	3.59	3.74	0.12	0	0	3.54	4.18