MeaTech 3D Ltd. (MITC)
NASDAQ: MITC
· Real-Time Price · USD
3.34
-0.05 (-1.47%)
At close: Aug 03, 2022, 6:00 AM
MITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2022 | 3.39 | 3.70 | 3.31 | 3.34 | 3.34 | 0.91% | 115,786 |
| Aug 1, 2022 | 3.39 | 3.50 | 3.30 | 3.31 | 3.31 | 1.85% | 53,544 |
| Jul 29, 2022 | 3.35 | 3.50 | 3.25 | 3.25 | 3.25 | -2.99% | 33,003 |
| Jul 28, 2022 | 3.31 | 3.50 | 3.31 | 3.35 | 3.35 | -4.29% | 24,295 |
| Jul 27, 2022 | 3.49 | 3.60 | 3.46 | 3.50 | 3.50 | 0.57% | 10,410 |
| Jul 26, 2022 | 3.54 | 3.54 | 3.41 | 3.48 | 3.48 | 2.05% | 7,402 |
| Jul 25, 2022 | 3.49 | 3.55 | 3.41 | 3.41 | 3.41 | -0.87% | 52,484 |
| Jul 22, 2022 | 3.54 | 3.54 | 3.38 | 3.44 | 3.44 | -3.10% | 24,924 |
| Jul 21, 2022 | 3.49 | 3.55 | 3.45 | 3.55 | 3.55 | 2.90% | 19,488 |
| Jul 20, 2022 | 3.54 | 3.54 | 3.40 | 3.45 | 3.45 | 1.47% | 9,807 |
| Jul 19, 2022 | 3.46 | 3.47 | 3.32 | 3.40 | 3.40 | 0.59% | 19,503 |
| Jul 18, 2022 | 3.60 | 3.60 | 3.33 | 3.38 | 3.38 | -4.79% | 17,733 |
| Jul 15, 2022 | 3.59 | 3.60 | 3.28 | 3.55 | 3.55 | 7.58% | 58,392 |
| Jul 14, 2022 | 3.28 | 3.31 | 3.20 | 3.30 | 3.30 | -2.94% | 16,267 |
| Jul 13, 2022 | 3.42 | 3.45 | 3.31 | 3.40 | 3.40 | -0.87% | 17,161 |
| Jul 12, 2022 | 3.39 | 3.45 | 3.34 | 3.43 | 3.43 | 2.08% | 10,621 |
| Jul 11, 2022 | 3.32 | 3.36 | 3.26 | 3.36 | 3.36 | 1.20% | 74,782 |
| Jul 8, 2022 | 3.35 | 3.38 | 3.25 | 3.32 | 3.32 | 1.22% | 10,572 |
| Jul 7, 2022 | 3.24 | 3.29 | 3.20 | 3.28 | 3.28 | 1.23% | 10,958 |
| Jul 6, 2022 | 3.30 | 3.31 | 3.24 | 3.24 | 3.24 | -2.11% | 14,558 |