14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.105 $0.105 Wednesday, 15th Apr 2020 MTFB stock ended at $0.105. During the day the stock fluctuated 0% from a day low at $0.105 to a day high of $0.105.
90 days $0.105 $0.105
52 weeks $0.0750 $2.60

Historical Motif Bio plc prices

Date Open High Low Close Volume
Sep 14, 2017 $7.65 $7.65 $7.65 $7.65 980
Sep 13, 2017 $7.94 $7.94 $7.75 $7.75 2 373
Sep 12, 2017 $7.99 $8.00 $7.85 $7.94 3 805
Sep 11, 2017 $7.35 $7.35 $7.35 $7.35 0
Sep 08, 2017 $7.35 $7.50 $7.33 $7.35 3 758
Sep 07, 2017 $7.17 $7.40 $7.17 $7.40 2 150
Sep 06, 2017 $7.00 $7.25 $7.00 $7.25 1 250
Sep 05, 2017 $7.18 $7.18 $6.84 $6.97 1 852
Sep 01, 2017 $7.24 $7.24 $7.24 $7.24 100
Aug 31, 2017 $7.16 $7.23 $7.16 $7.23 4 504
Aug 30, 2017 $7.29 $7.29 $7.25 $7.25 1 050
Aug 29, 2017 $7.19 $7.19 $7.19 $7.19 0
Aug 28, 2017 $7.20 $7.26 $7.19 $7.19 606
Aug 25, 2017 $7.01 $7.57 $7.01 $7.57 3 130
Aug 24, 2017 $7.15 $7.16 $6.96 $7.01 5 921
Aug 23, 2017 $7.20 $7.20 $7.15 $7.17 900
Aug 22, 2017 $7.25 $7.35 $7.15 $7.15 3 709
Aug 21, 2017 $7.15 $7.17 $7.15 $7.17 500
Aug 18, 2017 $7.15 $7.16 $7.15 $7.16 2 866
Aug 17, 2017 $7.28 $7.28 $7.28 $7.28 264
Aug 16, 2017 $7.30 $7.30 $7.30 $7.30 4
Aug 15, 2017 $7.38 $7.40 $7.30 $7.30 1 300
Aug 14, 2017 $7.40 $7.40 $7.38 $7.38 360
Aug 11, 2017 $7.46 $7.46 $7.31 $7.32 1 341
Aug 10, 2017 $7.67 $7.67 $7.45 $7.45 690

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MTFB stock historical prices to predict future price movements?
Trend Analysis: Examine the MTFB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MTFB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!