Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MTNB Historical Prices

Matinas BioPharma Holdings, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
3.15
Period low
0.1505
Period change
-3.73%
DateOpenHighLowCloseChangeVolume
Nov 2, 20261.491.540.96621.29-14.57%224,162
Oct 30, 20261.871.911.501.51-20.53%83,000
Oct 29, 20261.881.901.881.90-0.52%2,687
Oct 28, 20261.761.931.761.91+4.37%9,137
Oct 27, 20261.751.901.741.83+10.24%27,802
Oct 26, 20261.591.751.581.66-2.39%49,734
Oct 23, 20261.711.781.691.70-0.55%11,289
Oct 22, 20261.531.801.521.71+12.50%48,427
Oct 21, 20261.691.691.471.52-10.59%19,906
Oct 20, 20261.661.721.511.70+2.41%48,558
Oct 19, 20262.372.371.501.66-29.96%273,464
Oct 16, 20262.482.502.362.37-2.07%27,337
Oct 15, 20262.442.542.422.42-2.42%20,951
Oct 14, 20262.512.552.452.48-0.80%19,795
Oct 13, 20262.722.722.462.50-8.76%66,370
Oct 12, 20262.852.852.702.74-4.53%21,506
Oct 9, 20262.772.872.702.87+1.41%40,293
Oct 8, 20262.732.852.612.83+2.17%141,883
Oct 7, 20262.992.992.632.77-7.97%172,665
Oct 6, 20262.763.152.643.01+6.74%417,676
Oct 5, 20262.783.002.432.82+6.82%183,966
Oct 2, 20262.532.752.422.64+9.09%295,503
Oct 1, 20262.582.582.362.42-5.10%45,161
Sep 30, 20262.722.802.442.55-11.46%152,604
Sep 29, 20262.473.052.402.88+13.83%764,315
Sep 28, 20262.472.652.342.53+1481.25%117,342
Sep 25, 20260.17200.17620.15420.1600-10.11%780,206
Sep 24, 20260.17500.17900.17120.1780+1.71%236,201
Sep 23, 20260.17750.17850.16760.1750-1.13%422,190
Sep 22, 20260.17350.17970.17000.1770+1.78%205,844
Sep 21, 20260.16000.17490.16000.1739+8.42%292,403
Sep 18, 20260.16330.16900.15800.1604-1.60%426,604
Sep 17, 20260.15800.16380.15490.1630-1.27%674,340
Sep 16, 20260.16120.16980.15520.1651+3.19%1,079,250
Sep 15, 20260.19030.19280.15050.1600-16.67%1,394,190
Sep 14, 20260.19000.19650.18420.1920+3.78%2,012,217
Sep 11, 20260.19000.20000.18000.1850-9.76%800,492
Sep 10, 20260.18620.20500.18110.2050+11.59%1,662,778
Sep 9, 20260.18200.18730.18160.1837+0.93%640,272
Sep 8, 20260.18860.19000.18030.1820+0.00%565,849
Sep 4, 20260.18410.19040.17300.1820+0.55%1,377,706
Sep 3, 20260.19200.19290.17300.1810-2.69%814,048
Sep 2, 20260.19340.19990.18510.1860-5.92%379,052
Aug 31, 20260.19470.19780.18710.1977-1.15%458,983
Aug 28, 20260.19850.20000.19310.2000+0.00%406,401
Aug 27, 20260.19580.20040.19000.2000+1.83%816,855
Aug 26, 20260.19990.20910.19640.1964-0.46%1,024,729
Aug 25, 20260.20240.20490.19400.1973+0.41%588,348
Aug 24, 20260.19740.20560.19000.1965-1.16%889,719
Aug 21, 20260.18210.20600.18000.1988+8.93%832,846
Aug 20, 20260.20700.20700.17800.1825-24.27%2,939,858
Aug 19, 20260.20480.25790.18170.2410+18.31%9,612,410
Aug 18, 20260.22220.22600.20150.2037-8.33%827,505
Aug 17, 20260.22900.23400.22200.2222-5.04%616,937
Aug 14, 20260.23870.25000.22160.2340+0.43%2,439,447
Aug 13, 20260.23820.24330.23070.2330-2.92%337,383
Aug 12, 20260.24940.24940.22750.2400-8.40%1,033,167
Aug 11, 20260.26100.27490.24680.2620-2.60%527,492
Aug 10, 20260.28000.28000.25650.2690-4.95%349,697
Aug 7, 20260.26030.28300.24960.2830+5.44%1,161,002
Aug 6, 20260.26670.27480.25190.2684-2.40%304,752
Aug 5, 20260.28180.29820.26150.2750-5.34%771,146
Aug 4, 20260.29270.32130.27000.2905-3.68%1,092,650
Aug 3, 20260.29000.31450.28020.3016+2.65%1,022,494
Jul 31, 20260.32000.32000.28160.2938-7.44%2,196,503
Jul 30, 20260.28500.32450.28500.3174+6.55%14,867,797
Jul 29, 20260.26000.44000.26000.2979+1.67%25,699,648
Jul 28, 20260.32000.32000.27500.2930-11.75%7,667,018
Jul 27, 20260.38000.43000.31100.3320+37.53%206,231,955
Jul 24, 20260.25040.26700.23120.2414-3.13%33,827,313
Jul 23, 20260.26000.27500.24260.2492-6.74%287,165
Jul 22, 20260.27990.27990.25700.2672-4.71%433,596
Jul 21, 20260.29920.29920.27180.2804-10.90%692,186
Jul 20, 20260.32910.32910.28030.3147-8.41%847,905
Jul 17, 20260.35370.35370.31080.3436-3.62%580,319
Jul 16, 20260.34320.37610.31570.3565+4.64%1,547,840
Jul 15, 20260.35000.37200.30840.3407-2.60%2,264,358
Jul 14, 20260.40000.40000.31000.3498-27.13%4,392,455
Jul 13, 20260.51000.58990.37160.4800-36.45%12,298,501
Jul 10, 20260.66110.90650.61500.7553+20.46%1,691,770
Jul 9, 20260.64000.64000.61200.6270+1.79%21,831
Jul 8, 20260.63520.63520.61600.6160-0.79%14,088
Jul 7, 20260.64000.64000.62090.6209-1.13%4,691
Jul 6, 20260.61500.63950.61500.6280-0.88%29,699
Jul 2, 20260.63030.66900.61550.6336+0.43%54,761
Jul 1, 20260.62000.64650.62000.6309+3.09%22,266
Jun 30, 20260.66310.67350.61200.6120-7.83%39,876
Jun 29, 20260.61500.67400.61500.6640+3.36%58,415
Jun 26, 20260.62120.64240.61000.6424+3.15%53,459
Jun 25, 20260.66000.69490.62280.6228-4.18%94,927
Jun 24, 20260.64100.65880.64100.6500-0.02%49,626
Jun 23, 20260.64010.66950.62510.6501+3.03%45,436
Jun 22, 20260.60250.66770.60250.6310+4.47%27,470
Jun 18, 20260.71500.72490.60000.6040-14.93%60,629
Jun 17, 20260.70830.73250.65010.7100-1.42%102,811
Jun 16, 20260.75000.80000.72000.7202-4.19%111,960
Jun 15, 20260.79000.79000.73840.7517-3.63%40,321
Jun 12, 20260.78680.83000.76000.7800-3.87%27,262
Jun 11, 20260.83900.83900.78300.8114+2.06%36,086
Jun 10, 20260.77280.82000.70000.7950-0.21%50,667
Jun 9, 20260.80500.85600.76260.7967-2.84%112,482
Jun 8, 20260.78110.83000.72410.8200+3.93%88,169
Jun 5, 20260.78000.80000.76000.7890-1.38%24,549
Jun 4, 20260.78420.80510.76070.8000+2.83%11,029
Jun 3, 20260.80410.81000.73850.7780+1.57%91,339
Jun 2, 20260.88000.88110.76600.7660-12.16%217,152
Jun 1, 20260.79510.87990.78000.8720+7.65%140,860
May 29, 20260.75200.83000.71560.8100+1.95%40,393
May 28, 20260.70000.85390.70000.7945+8.76%56,787
May 27, 20260.70620.74990.69010.7305+0.34%34,289
May 26, 20260.66230.79310.65000.7280+3.39%110,667
May 22, 20260.64980.71000.62980.7041+5.11%42,892
May 21, 20260.58950.66990.58000.6699+5.02%95,232
May 20, 20260.48380.63870.48380.6379+14.52%322,046
May 19, 20260.55080.77100.48380.5570+3.15%6,261,454
May 18, 20260.56000.59000.52650.5400-3.74%41,451
May 15, 20260.56500.60050.55990.5610-1.94%38,748
May 14, 20260.57000.57910.56460.5721+1.44%11,815
May 13, 20260.57000.59000.56400.5640-4.41%35,672
May 12, 20260.62500.63500.59000.5900-7.84%76,648
May 11, 20260.61000.66500.60010.6402+0.34%26,609
May 8, 20260.56000.64490.56000.6380-1.09%16,443
May 7, 20260.66000.66640.63590.6450-5.15%16,766
May 6, 20260.66000.70010.66000.6800+4.45%44,046
May 5, 20260.65090.69960.65000.6510-2.84%20,945
May 4, 20260.69900.69900.66650.6700-4.15%16,922
May 1, 20260.66000.69900.63500.6990+7.47%34,505
Apr 30, 20260.62700.67000.58000.6504+6.10%56,951
Apr 29, 20260.60000.62300.58870.6130+2.87%32,369
Apr 28, 20260.60010.61030.59590.5959-2.31%6,491
Apr 27, 20260.56840.62000.56840.6100+0.00%21,949
Apr 24, 20260.62090.62090.59600.6100-1.13%22,039
Apr 23, 20260.63000.63000.56610.6170+10.14%66,613
Apr 22, 20260.56000.57000.55510.5602+1.84%19,042
Apr 21, 20260.56000.57000.54900.5501+0.20%30,321
Apr 20, 20260.49000.55990.49000.5490+9.80%80,402
Apr 17, 20260.53000.54500.50000.5000-4.76%32,709
Apr 16, 20260.52500.52500.49050.5250+0.00%38,097
Apr 15, 20260.51460.54300.50010.5250-0.76%33,362
Apr 14, 20260.49140.53290.49140.5290+5.17%116,844
Apr 13, 20260.51510.52990.50100.5030+0.60%5,868
Apr 10, 20260.53900.53990.50000.5000-0.97%15,112
Apr 9, 20260.48000.53570.48000.5049+3.04%13,769
Apr 8, 20260.50000.51500.48010.4900-2.49%20,278
Apr 7, 20260.53000.53000.48000.5025-8.64%34,704
Apr 6, 20260.51000.55000.48000.5500+0.64%15,322
Apr 2, 20260.50000.55000.48010.5465-0.64%15,473
Apr 1, 20260.55000.55000.50220.5500+10.00%21,081
Mar 31, 20260.56000.56700.48010.5000-11.82%55,314
Mar 30, 20260.58500.60100.56700.5670+1.12%9,814
Mar 27, 20260.62000.62990.56070.5607-5.99%63,186
Mar 26, 20260.61180.61290.58300.5964+4.63%16,795
Mar 25, 20260.59100.63600.57000.5700-6.56%19,661
Mar 24, 20260.65590.65590.60150.6100-4.69%15,892
Mar 23, 20260.56150.64000.56150.6400+0.00%54,359
Mar 20, 20260.60490.64000.58140.6400+8.47%29,677
Mar 19, 20260.62000.62990.56030.5900-0.84%16,638
Mar 18, 20260.61130.63990.59500.5950-6.68%7,217
Mar 17, 20260.60130.63760.59530.6376+3.89%14,106
Mar 16, 20260.63240.64860.58870.6137-4.54%23,670
Mar 13, 20260.65000.65000.61200.6429+0.77%8,166
Mar 12, 20260.63900.63910.61000.6380+0.00%19,470
Mar 11, 20260.62000.64490.62000.6380+5.75%10,729
Mar 10, 20260.62000.63020.60000.6033-0.07%13,313
Mar 9, 20260.61750.61750.58390.6037+0.45%6,688
Mar 6, 20260.58220.61800.58220.6010+4.34%23,744
Mar 5, 20260.59080.60000.57500.5760-4.56%9,012
Mar 4, 20260.58450.61190.57500.6035+0.00%19,984
Mar 3, 20260.60000.60680.57200.6035-2.43%18,215
Mar 2, 20260.60340.61970.57100.6185+1.73%9,869
Feb 27, 20260.57760.61000.57000.6080+1.08%15,156
Feb 26, 20260.58370.62700.58000.6015-0.18%76,158
Feb 25, 20260.64100.64100.58760.6026-3.58%13,015
Feb 24, 20260.61000.63510.61000.6250+2.46%16,002
Feb 23, 20260.64900.65010.61000.6100-0.03%13,272
Feb 20, 20260.62680.63500.60000.6102-4.36%14,137
Feb 19, 20260.62010.63990.62000.6380+2.90%4,283
Feb 18, 20260.62280.63980.61000.6200+1.64%9,294
Feb 17, 20260.57200.63990.57200.6100+3.37%9,963
Feb 13, 20260.61010.63260.58060.5901-3.31%28,404
Feb 12, 20260.63160.64040.61000.6103-1.44%16,590
Feb 11, 20260.62000.64650.60010.6192-1.40%10,968
Feb 10, 20260.62500.64000.60000.6280-0.32%10,239
Feb 9, 20260.61010.63000.58000.6300+6.78%39,100
Feb 6, 20260.56000.61990.56000.5900+3.15%15,130
Feb 5, 20260.60820.68000.57160.5720-9.55%143,974
Feb 4, 20260.63200.63250.57150.6324+7.17%45,950
Feb 3, 20260.63970.67500.59010.5901-1.73%18,662
Feb 2, 20260.61890.63420.59000.6005+0.45%16,394
Jan 30, 20260.63000.64020.56000.5978-10.12%55,361
Jan 29, 20260.68000.69510.63510.6651-2.19%74,737
Jan 28, 20260.69000.74260.68000.6800-5.56%12,257
Jan 27, 20260.75000.75000.71010.7200-4.28%24,918
Jan 26, 20260.71660.78990.69000.7522+4.47%67,654
Jan 23, 20260.61300.74000.59010.7200+22.03%125,710
Jan 22, 20260.57530.61990.57530.5900+0.00%12,904
Jan 21, 20260.64000.65890.56730.5900-7.44%69,513
Jan 20, 20260.66000.70050.63740.6374-7.62%21,224
Jan 16, 20260.70000.73900.65360.6900-1.43%36,203
Jan 15, 20260.71000.72290.66000.7000-1.41%11,280
Jan 14, 20260.77000.77000.70010.7100-4.57%10,364
Jan 13, 20260.63600.75400.63600.7440+14.46%85,311
Jan 12, 20260.67000.70990.64500.6500+0.98%43,686
Jan 9, 20260.72540.75000.64370.6437-11.29%24,471
Jan 8, 20260.67700.72560.61010.7256+8.30%14,726
Jan 7, 20260.66000.68000.62090.6700+12.02%19,774
Jan 6, 20260.56260.64000.56200.5981-6.84%34,078
Jan 5, 20260.60000.66740.60000.6420+3.55%26,648
Jan 2, 20260.64500.68000.60010.6200+5.80%3,801
Dec 31, 20250.57720.64000.57010.5860+0.17%56,369
Dec 30, 20250.57000.59000.56010.5850-2.50%38,640
Dec 29, 20250.60000.61000.57670.6000-3.15%51,158
Dec 26, 20250.71000.71000.60010.6195-10.45%53,649
Dec 24, 20250.68000.69900.68000.6918+3.24%3,848
Dec 23, 20250.74050.74790.67000.6701-10.77%62,374
Dec 22, 20250.72500.79990.72500.7510+3.54%30,265
Dec 19, 20250.77000.78220.72530.7253-6.41%23,858
Dec 18, 20250.72770.77500.71200.7750+7.19%30,221
Dec 17, 20250.71600.78920.71020.7230-1.90%35,082
Dec 16, 20250.73080.78710.73080.7370+0.96%47,667
Dec 15, 20250.82000.83630.72290.7300-7.59%41,373
Dec 12, 20250.88990.88990.76550.7900-0.37%19,355
Dec 11, 20250.90000.90000.79000.7929+0.37%38,866
Dec 10, 20250.79000.91990.75610.7900-6.12%36,907
Dec 9, 20250.84480.97500.76000.8415-5.93%19,939
Dec 8, 20250.82600.91450.79000.8945+13.23%60,841
Dec 5, 20250.73100.79960.73100.7900+5.19%20,633
Dec 4, 20250.76010.85000.75100.7510+0.09%39,111
Dec 3, 20250.81620.87500.75000.7503-7.19%29,619
Dec 2, 20250.76000.88340.75500.8084+3.77%29,105
Dec 1, 20250.77110.77980.70220.7790+3.87%29,400
Nov 28, 20250.74000.78000.73000.7500+2.74%32,335
Nov 26, 20250.70000.80000.70000.7300+0.75%83,470
Nov 25, 20250.79000.85990.72460.7246-8.28%26,788
Nov 24, 20250.85030.89500.71000.7900-4.24%55,943
Nov 21, 20250.86900.89900.82000.8250-1.79%10,687
Nov 20, 20250.82000.90000.82000.8400+3.95%15,377
Nov 19, 20251.161.160.75810.8081-31.52%56,258
Nov 18, 20251.161.201.161.18+0.00%4,893
Nov 17, 20251.231.241.181.18-3.28%13,052
Nov 14, 20251.171.251.171.22+0.83%12,224
Nov 13, 20251.281.301.191.21-4.72%7,518
Nov 12, 20251.271.281.261.27+5.83%8,761
Nov 11, 20251.281.281.201.20+2.56%4,936
Nov 10, 20251.281.331.171.17-8.59%19,800
Nov 7, 20251.191.281.191.28+4.92%6,531
Nov 6, 20251.141.231.131.22+7.77%11,547
Nov 5, 20251.281.281.131.13-10.87%35,422
Nov 4, 20251.301.341.261.27-5.22%24,913
Nov 3, 20251.391.391.301.34-2.90%20,192

Daily open, high, low, close and volume for Matinas BioPharma Holdings, Inc. (MTNB). Showing 250 trading days. Unadjusted prices.