Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.580
-0.010 (-1.69%)
At close: Jan 31, 2025, 4:00 PM
0.570
-0.010 (-1.72%)
After-hours: Jan 31, 2025, 7:58 PM EST
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 96,960 |
| Jan 30, 2025 | 0.65 | 0.66 | 0.56 | 0.59 | 0.59 | -8.84% | 221,713 |
| Jan 29, 2025 | 0.70 | 0.70 | 0.61 | 0.65 | 0.65 | -1.58% | 257,568 |
| Jan 28, 2025 | 0.65 | 0.70 | 0.60 | 0.66 | 0.66 | 4.73% | 132,726 |
| Jan 27, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | 2.93% | 78,286 |
| Jan 24, 2025 | 0.57 | 0.72 | 0.57 | 0.61 | 0.61 | 2.18% | 874,373 |
| Jan 23, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 4.06% | 60,676 |
| Jan 22, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | 0.57 | -1.07% | 95,718 |
| Jan 21, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.20% | 71,254 |
| Jan 17, 2025 | 0.59 | 0.62 | 0.56 | 0.57 | 0.57 | 3.02% | 131,588 |
| Jan 16, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -5.00% | 190,742 |
| Jan 15, 2025 | 0.65 | 0.66 | 0.56 | 0.59 | 0.59 | -16.36% | 756,164 |
| Jan 14, 2025 | 0.63 | 0.99 | 0.57 | 0.70 | 0.70 | 17.08% | 13,195,685 |
| Jan 13, 2025 | 0.61 | 0.62 | 0.55 | 0.60 | 0.60 | -3.56% | 72,399 |
| Jan 10, 2025 | 0.65 | 0.65 | 0.58 | 0.62 | 0.62 | -6.63% | 187,666 |
| Jan 8, 2025 | 0.95 | 1.43 | 0.64 | 0.66 | 0.66 | -30.82% | 2,192,689 |
| Jan 7, 2025 | 0.75 | 0.96 | 0.75 | 0.96 | 0.96 | 30.76% | 855,626 |
| Jan 6, 2025 | 0.68 | 0.80 | 0.65 | 0.73 | 0.73 | 15.59% | 378,938 |
| Jan 3, 2025 | 0.64 | 0.69 | 0.60 | 0.64 | 0.64 | 7.99% | 206,333 |
| Jan 2, 2025 | 0.50 | 0.60 | 0.50 | 0.59 | 0.59 | 15.29% | 214,919 |
| Dec 31, 2024 | 0.53 | 0.58 | 0.49 | 0.51 | 0.51 | -1.54% | 140,717 |
| Dec 30, 2024 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | - | 151,269 |
| Dec 27, 2024 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -1.33% | 156,842 |
| Dec 26, 2024 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | -0.94% | 83,314 |
| Dec 24, 2024 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.90% | 34,590 |
| Dec 23, 2024 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -4.57% | 76,247 |
| Dec 20, 2024 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -3.81% | 63,489 |
| Dec 19, 2024 | 0.58 | 0.59 | 0.53 | 0.57 | 0.57 | -4.34% | 37,336 |
| Dec 18, 2024 | 0.58 | 0.60 | 0.52 | 0.59 | 0.59 | -0.45% | 74,865 |
| Dec 17, 2024 | 0.52 | 0.60 | 0.51 | 0.60 | 0.60 | 10.16% | 142,279 |
| Dec 16, 2024 | 0.54 | 0.58 | 0.52 | 0.54 | 0.54 | -4.91% | 151,353 |
| Dec 13, 2024 | 0.57 | 0.57 | 0.52 | 0.57 | 0.57 | -2.24% | 240,400 |
| Dec 12, 2024 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.53% | 28,226 |
| Dec 11, 2024 | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -1.68% | 41,181 |
| Dec 10, 2024 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -1.72% | 56,633 |
| Dec 9, 2024 | 0.59 | 0.62 | 0.55 | 0.61 | 0.61 | 8.07% | 83,850 |
| Dec 6, 2024 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.89% | 42,319 |
| Dec 5, 2024 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -6.51% | 70,907 |
| Dec 4, 2024 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | 8.44% | 47,437 |
| Dec 3, 2024 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -11.60% | 72,148 |
| Dec 2, 2024 | 0.64 | 0.67 | 0.58 | 0.62 | 0.62 | -2.81% | 171,315 |
| Nov 29, 2024 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | 2.27% | 10,608 |
| Nov 27, 2024 | 0.61 | 0.65 | 0.59 | 0.63 | 0.63 | -0.84% | 24,042 |
| Nov 26, 2024 | 0.61 | 0.64 | 0.57 | 0.63 | 0.63 | 5.58% | 56,030 |
| Nov 25, 2024 | 0.63 | 0.65 | 0.59 | 0.60 | 0.60 | -2.50% | 37,833 |
| Nov 22, 2024 | 0.56 | 0.67 | 0.54 | 0.62 | 0.62 | 6.21% | 120,906 |
| Nov 21, 2024 | 0.56 | 0.58 | 0.53 | 0.58 | 0.58 | 7.39% | 120,244 |
| Nov 20, 2024 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -4.42% | 68,796 |
| Nov 19, 2024 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -7.53% | 82,555 |
| Nov 18, 2024 | 0.62 | 0.65 | 0.55 | 0.61 | 0.61 | -1.45% | 63,170 |
| Nov 15, 2024 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -2.27% | 45,110 |
| Nov 14, 2024 | 0.67 | 0.79 | 0.50 | 0.63 | 0.63 | -10.65% | 655,035 |
| Nov 13, 2024 | 0.75 | 0.76 | 0.62 | 0.71 | 0.71 | -4.83% | 197,669 |
| Nov 12, 2024 | 0.84 | 0.97 | 0.69 | 0.75 | 0.75 | -17.11% | 448,188 |
| Nov 11, 2024 | 0.71 | 1.08 | 0.69 | 0.90 | 0.90 | 29.37% | 1,799,340 |
| Nov 8, 2024 | 0.61 | 0.76 | 0.60 | 0.70 | 0.70 | 25.35% | 3,466,198 |
| Nov 7, 2024 | 0.52 | 0.57 | 0.50 | 0.56 | 0.56 | 4.72% | 87,174 |
| Nov 6, 2024 | 0.54 | 0.56 | 0.50 | 0.53 | 0.53 | -3.64% | 160,012 |
| Nov 5, 2024 | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | -3.07% | 180,190 |
| Nov 4, 2024 | 0.56 | 0.58 | 0.51 | 0.57 | 0.57 | -2.49% | 270,691 |
| Nov 1, 2024 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -6.15% | 441,117 |
| Oct 31, 2024 | 0.93 | 0.98 | 0.54 | 0.62 | 0.62 | -67.88% | 3,102,956 |
| Oct 30, 2024 | 2.71 | 2.85 | 1.90 | 1.93 | 1.93 | -30.82% | 158,619 |
| Oct 29, 2024 | 3.16 | 3.35 | 2.52 | 2.79 | 2.79 | -12.81% | 64,151 |
| Oct 28, 2024 | 3.08 | 3.23 | 3.06 | 3.20 | 3.20 | -1.54% | 42,868 |
| Oct 25, 2024 | 3.28 | 3.53 | 3.17 | 3.25 | 3.25 | 1.25% | 55,916 |
| Oct 24, 2024 | 3.31 | 3.41 | 3.16 | 3.21 | 3.21 | -4.46% | 15,226 |
| Oct 23, 2024 | 3.76 | 3.76 | 3.36 | 3.36 | 3.36 | -9.68% | 22,292 |
| Oct 22, 2024 | 3.90 | 3.90 | 3.51 | 3.72 | 3.72 | -0.27% | 47,369 |
| Oct 21, 2024 | 4.15 | 4.19 | 3.73 | 3.73 | 3.73 | -9.47% | 32,575 |
| Oct 18, 2024 | 4.07 | 4.25 | 3.95 | 4.12 | 4.12 | 0.98% | 39,675 |
| Oct 17, 2024 | 3.91 | 4.10 | 3.85 | 4.08 | 4.08 | 4.88% | 47,082 |
| Oct 16, 2024 | 3.52 | 3.92 | 3.46 | 3.89 | 3.89 | 11.78% | 50,825 |
| Oct 15, 2024 | 3.16 | 3.60 | 3.16 | 3.48 | 3.48 | 9.78% | 51,707 |
| Oct 14, 2024 | 3.16 | 3.26 | 3.12 | 3.17 | 3.17 | -0.31% | 17,513 |
| Oct 11, 2024 | 3.15 | 3.30 | 3.10 | 3.18 | 3.18 | -0.93% | 12,008 |
| Oct 10, 2024 | 3.15 | 3.24 | 3.12 | 3.21 | 3.21 | 1.23% | 14,206 |
| Oct 9, 2024 | 3.30 | 3.30 | 3.14 | 3.17 | 3.17 | -3.62% | 30,591 |
| Oct 8, 2024 | 3.26 | 3.35 | 3.15 | 3.29 | 3.29 | 1.86% | 32,922 |
| Oct 7, 2024 | 3.02 | 3.29 | 3.00 | 3.23 | 3.23 | 7.49% | 52,330 |
| Oct 4, 2024 | 3.00 | 3.07 | 2.96 | 3.01 | 3.01 | 1.86% | 34,724 |
| Oct 3, 2024 | 3.10 | 3.15 | 2.95 | 2.95 | 2.95 | -3.91% | 79,321 |
| Oct 2, 2024 | 3.39 | 3.41 | 3.06 | 3.07 | 3.07 | -9.97% | 126,297 |
| Oct 1, 2024 | 3.57 | 3.59 | 3.30 | 3.41 | 3.41 | -3.67% | 37,131 |
| Sep 30, 2024 | 3.50 | 3.70 | 3.42 | 3.54 | 3.54 | -0.84% | 11,248 |
| Sep 27, 2024 | 3.58 | 3.80 | 3.52 | 3.57 | 3.57 | - | 63,038 |
| Sep 26, 2024 | 3.54 | 3.64 | 3.54 | 3.57 | 3.57 | -1.92% | 23,669 |
| Sep 25, 2024 | 3.59 | 3.65 | 3.52 | 3.64 | 3.64 | 1.68% | 18,742 |
| Sep 24, 2024 | 3.60 | 3.68 | 3.51 | 3.58 | 3.58 | -2.72% | 16,829 |
| Sep 23, 2024 | 3.69 | 3.70 | 3.44 | 3.68 | 3.68 | -0.27% | 22,201 |
| Sep 20, 2024 | 3.69 | 3.82 | 3.63 | 3.69 | 3.69 | -2.12% | 11,618 |
| Sep 19, 2024 | 3.47 | 3.79 | 3.47 | 3.77 | 3.77 | 7.10% | 32,982 |
| Sep 18, 2024 | 3.55 | 3.64 | 3.52 | 3.52 | 3.52 | -2.00% | 25,666 |
| Sep 17, 2024 | 3.68 | 3.71 | 3.52 | 3.59 | 3.59 | -3.18% | 25,821 |
| Sep 16, 2024 | 3.88 | 3.88 | 3.40 | 3.71 | 3.71 | -3.39% | 50,743 |
| Sep 13, 2024 | 3.67 | 4.16 | 3.67 | 3.84 | 3.84 | 4.63% | 49,958 |
| Sep 12, 2024 | 3.45 | 3.69 | 3.45 | 3.67 | 3.67 | 3.82% | 28,583 |
| Sep 11, 2024 | 3.69 | 3.69 | 3.43 | 3.54 | 3.54 | -1.81% | 13,412 |
| Sep 10, 2024 | 3.38 | 3.75 | 3.37 | 3.60 | 3.60 | 4.96% | 35,861 |
| Sep 9, 2024 | 3.42 | 3.50 | 3.30 | 3.43 | 3.43 | -0.58% | 43,344 |