Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.5905
-0.0295 (-4.76%)
May 2, 2025, 4:00 PM EDT - Market closed
MTNB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.59 | 0.65 | 0.59 | 0.61 | 0.61 | -1.61% | 43,824 |
May 1, 2025 | 0.65 | 0.65 | 0.57 | 0.62 | 0.62 | 4.91% | 51,784 |
Apr 30, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -8.23% | 55,007 |
Apr 29, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 2.29% | 15,089 |
Apr 28, 2025 | 0.64 | 0.66 | 0.60 | 0.63 | 0.63 | -6.03% | 53,053 |
Apr 25, 2025 | 0.60 | 0.67 | 0.59 | 0.67 | 0.67 | 12.61% | 112,759 |
Apr 24, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 1.71% | 19,587 |
Apr 23, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -2.48% | 21,826 |
Apr 22, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 7.68% | 11,523 |
Apr 21, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -7.15% | 25,839 |
Apr 17, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 6.19% | 20,944 |
Apr 16, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -2.59% | 26,265 |
Apr 15, 2025 | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | - | 18,215 |
Apr 14, 2025 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | 7.41% | 28,350 |
Apr 11, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 5.32% | 14,053 |
Apr 10, 2025 | 0.52 | 0.56 | 0.51 | 0.51 | 0.51 | -2.70% | 27,596 |
Apr 9, 2025 | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 2.73% | 39,778 |
Apr 8, 2025 | 0.53 | 0.55 | 0.47 | 0.51 | 0.51 | -5.02% | 82,083 |
Apr 7, 2025 | 0.54 | 0.57 | 0.49 | 0.54 | 0.54 | 1.89% | 77,311 |
Apr 4, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -3.64% | 14,743 |
Apr 3, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -1.52% | 12,371 |
Apr 2, 2025 | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | -2.02% | 19,348 |
Apr 1, 2025 | 0.54 | 0.58 | 0.52 | 0.57 | 0.57 | 9.62% | 47,267 |
Mar 31, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | -3.72% | 28,435 |
Mar 28, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -4.41% | 20,127 |
Mar 27, 2025 | 0.54 | 0.57 | 0.52 | 0.57 | 0.57 | -1.02% | 34,378 |
Mar 26, 2025 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | 1.86% | 11,016 |
Mar 25, 2025 | 0.57 | 0.60 | 0.53 | 0.56 | 0.56 | -6.55% | 47,281 |
Mar 24, 2025 | 0.61 | 0.61 | 0.55 | 0.60 | 0.60 | -0.03% | 28,262 |
Mar 21, 2025 | 0.55 | 0.61 | 0.54 | 0.60 | 0.60 | 10.89% | 57,528 |
Mar 20, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.09% | 24,886 |
Mar 19, 2025 | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | 5.56% | 15,527 |
Mar 18, 2025 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | -0.92% | 5,190 |
Mar 17, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -0.73% | 34,562 |
Mar 14, 2025 | 0.52 | 0.58 | 0.51 | 0.55 | 0.55 | 3.94% | 26,323 |
Mar 13, 2025 | 0.51 | 0.58 | 0.51 | 0.53 | 0.53 | -1.27% | 2,904 |
Mar 12, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.22% | 18,737 |
Mar 11, 2025 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | -1.87% | 93,811 |
Mar 10, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -1.45% | 30,498 |
Mar 7, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -2.47% | 20,278 |
Mar 6, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.42% | 29,581 |
Mar 5, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.92% | 22,161 |
Mar 4, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | 1.45% | 102,690 |
Mar 3, 2025 | 0.58 | 0.60 | 0.54 | 0.55 | 0.55 | -5.14% | 67,360 |
Feb 28, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.02% | 76,400 |
Feb 27, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 0.68% | 34,968 |
Feb 26, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -2.21% | 67,125 |
Feb 25, 2025 | 0.58 | 0.63 | 0.56 | 0.59 | 0.59 | -1.95% | 85,104 |
Feb 24, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -6.14% | 125,306 |
Feb 21, 2025 | 0.56 | 0.75 | 0.56 | 0.64 | 0.64 | 9.97% | 717,115 |