Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
1.890
-0.012 (-0.63%)
At close: Oct 7, 2025, 4:00 PM EDT
1.850
-0.040 (-2.12%)
After-hours: Oct 7, 2025, 5:29 PM EDT
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.91 | 1.96 | 1.84 | 1.89 | - | -0.63% | 44,422 |
| Oct 6, 2025 | 1.95 | 1.97 | 1.83 | 1.90 | 1.90 | -1.96% | 72,772 |
| Oct 3, 2025 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 0.52% | 53,513 |
| Oct 2, 2025 | 1.92 | 1.93 | 1.87 | 1.93 | 1.93 | 3.21% | 28,956 |
| Oct 1, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | -1.06% | 25,430 |
| Sep 30, 2025 | 1.96 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 35,183 |
| Sep 29, 2025 | 1.86 | 1.91 | 1.83 | 1.90 | 1.90 | - | 19,989 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | 1.06% | 26,412 |
| Sep 25, 2025 | 1.92 | 1.99 | 1.88 | 1.88 | 1.88 | -2.08% | 269,662 |
| Sep 24, 2025 | 1.95 | 2.02 | 1.88 | 1.92 | 1.92 | -1.03% | 55,867 |
| Sep 23, 2025 | 2.00 | 2.07 | 1.93 | 1.94 | 1.94 | -5.83% | 41,033 |
| Sep 22, 2025 | 1.76 | 2.14 | 1.72 | 2.06 | 2.06 | 17.71% | 126,704 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.71 | 1.75 | 1.75 | 1.16% | 22,447 |
| Sep 18, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 11,258 |
| Sep 17, 2025 | 1.71 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 68,839 |
| Sep 16, 2025 | 1.79 | 1.80 | 1.69 | 1.70 | 1.70 | -2.86% | 48,802 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.73 | 1.75 | 1.75 | -4.37% | 28,219 |
| Sep 12, 2025 | 1.82 | 1.88 | 1.76 | 1.83 | 1.83 | 1.67% | 48,237 |
| Sep 11, 2025 | 1.66 | 1.80 | 1.62 | 1.80 | 1.80 | 11.11% | 94,485 |
| Sep 10, 2025 | 1.64 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 27,366 |
| Sep 9, 2025 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | -1.80% | 39,413 |
| Sep 8, 2025 | 1.68 | 1.76 | 1.63 | 1.67 | 1.67 | -2.91% | 46,026 |
| Sep 5, 2025 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 51,368 |
| Sep 4, 2025 | 1.77 | 1.78 | 1.64 | 1.69 | 1.69 | -7.14% | 77,372 |
| Sep 3, 2025 | 1.82 | 1.90 | 1.79 | 1.82 | 1.82 | -0.55% | 42,179 |
| Sep 2, 2025 | 1.81 | 1.89 | 1.68 | 1.83 | 1.83 | 0.55% | 128,185 |
| Aug 29, 2025 | 2.02 | 2.05 | 1.80 | 1.82 | 1.82 | -10.78% | 45,096 |
| Aug 28, 2025 | 1.98 | 2.09 | 1.98 | 2.04 | 2.04 | 3.03% | 37,816 |
| Aug 27, 2025 | 2.12 | 2.15 | 1.89 | 1.98 | 1.98 | -5.71% | 109,042 |
| Aug 26, 2025 | 2.15 | 2.24 | 2.02 | 2.10 | 2.10 | -2.33% | 78,300 |
| Aug 25, 2025 | 2.07 | 2.18 | 1.93 | 2.15 | 2.15 | 0.94% | 124,622 |
| Aug 22, 2025 | 1.75 | 2.18 | 1.75 | 2.13 | 2.13 | 22.41% | 362,460 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.66 | 1.74 | 1.74 | - | 79,494 |
| Aug 20, 2025 | 1.71 | 1.90 | 1.68 | 1.74 | 1.74 | 2.35% | 279,098 |
| Aug 19, 2025 | 1.70 | 1.87 | 1.63 | 1.70 | 1.70 | -0.58% | 666,660 |
| Aug 18, 2025 | 1.93 | 1.95 | 1.33 | 1.71 | 1.71 | -27.54% | 2,176,921 |
| Aug 15, 2025 | 1.59 | 3.09 | 1.59 | 2.36 | 2.36 | 43.03% | 22,621,090 |
| Aug 14, 2025 | 1.54 | 1.67 | 1.35 | 1.65 | 1.65 | 5.77% | 111,787 |
| Aug 13, 2025 | 1.52 | 1.58 | 1.33 | 1.56 | 1.56 | 5.41% | 124,299 |
| Aug 12, 2025 | 1.78 | 1.85 | 1.45 | 1.48 | 1.48 | -7.50% | 400,022 |
| Aug 11, 2025 | 1.13 | 1.63 | 1.02 | 1.60 | 1.60 | 41.59% | 572,813 |
| Aug 8, 2025 | 0.92 | 1.13 | 0.89 | 1.13 | 1.13 | 27.54% | 310,077 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | -1.56% | 40,012 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 42,299 |
| Aug 5, 2025 | 0.94 | 0.96 | 0.87 | 0.93 | 0.93 | -3.12% | 79,542 |
| Aug 4, 2025 | 0.86 | 1.08 | 0.84 | 0.96 | 0.96 | 10.34% | 450,777 |
| Aug 1, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | -1.14% | 13,716 |
| Jul 31, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 4.76% | 29,244 |
| Jul 30, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -4.06% | 47,635 |
| Jul 29, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -5.85% | 35,828 |