Matinas BioPharma Holdings, Inc. (MTNB)

MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2025	0.57	0.59	0.52	0.58	0.58	1.96%	144,654
Feb 19, 2025	0.62	0.62	0.54	0.57	0.57	-4.87%	288,830
Feb 18, 2025	0.59	0.64	0.58	0.60	0.60	-1.53%	218,832
Feb 14, 2025	0.70	0.70	0.59	0.61	0.61	1.55%	1,100,366
Feb 13, 2025	0.58	0.62	0.58	0.60	0.60	2.39%	2,418,348
Feb 12, 2025	0.58	0.64	0.58	0.59	0.59	-4.14%	23,915
Feb 11, 2025	0.58	0.64	0.57	0.61	0.61	2.91%	45,975
Feb 10, 2025	0.63	0.67	0.57	0.59	0.59	-5.86%	140,397
Feb 7, 2025	0.60	0.67	0.57	0.63	0.63	8.79%	194,145
Feb 6, 2025	0.59	0.59	0.56	0.58	0.58	0.03%	31,000
Feb 5, 2025	0.55	0.59	0.55	0.58	0.58	2.64%	66,451
Feb 4, 2025	0.56	0.59	0.53	0.56	0.56	-1.59%	105,354
Feb 3, 2025	0.57	0.60	0.56	0.57	0.57	-1.03%	73,111
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.