Matinas BioPharma Holdings, Inc. (MTNB)

MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.64	0.64	0.61	0.64	0.64	-	19,470
Mar 11, 2026	0.62	0.64	0.62	0.64	0.64	5.75%	10,721
Mar 10, 2026	0.62	0.63	0.60	0.60	0.60	-0.07%	13,008
Mar 9, 2026	0.62	0.62	0.58	0.60	0.60	0.45%	6,539
Mar 6, 2026	0.58	0.62	0.58	0.60	0.60	4.34%	23,737
Mar 5, 2026	0.59	0.60	0.58	0.58	0.58	-4.56%	8,648
Mar 4, 2026	0.58	0.61	0.58	0.60	0.60	-	19,895
Mar 3, 2026	0.60	0.61	0.57	0.60	0.60	-2.43%	18,215
Mar 2, 2026	0.60	0.62	0.57	0.62	0.62	1.73%	9,867
Feb 27, 2026	0.58	0.61	0.57	0.61	0.61	1.08%	15,146
Feb 26, 2026	0.58	0.63	0.58	0.60	0.60	-0.18%	76,156
Feb 25, 2026	0.64	0.64	0.59	0.60	0.60	-3.58%	13,015
Feb 24, 2026	0.61	0.64	0.61	0.63	0.63	2.46%	16,002
Feb 23, 2026	0.65	0.65	0.61	0.61	0.61	-0.03%	13,270
Feb 20, 2026	0.63	0.64	0.60	0.61	0.61	-4.36%	13,537
Feb 19, 2026	0.62	0.64	0.62	0.64	0.64	2.90%	4,283
Feb 18, 2026	0.62	0.64	0.61	0.62	0.62	1.64%	9,293
Feb 17, 2026	0.57	0.64	0.57	0.61	0.61	3.37%	9,963
Feb 13, 2026	0.61	0.63	0.58	0.59	0.59	-3.31%	28,361
Feb 12, 2026	0.63	0.64	0.61	0.61	0.61	-1.44%	16,490
Feb 11, 2026	0.62	0.65	0.60	0.62	0.62	-1.40%	10,582
Feb 10, 2026	0.63	0.64	0.60	0.63	0.63	-0.32%	10,228
Feb 9, 2026	0.61	0.63	0.58	0.63	0.63	6.78%	39,100
Feb 6, 2026	0.56	0.62	0.56	0.59	0.59	3.15%	15,130
Feb 5, 2026	0.61	0.68	0.57	0.57	0.57	-9.55%	143,761
Feb 4, 2026	0.63	0.63	0.57	0.63	0.63	7.17%	45,947
Feb 3, 2026	0.64	0.68	0.59	0.59	0.59	-1.73%	18,658
Feb 2, 2026	0.62	0.63	0.59	0.60	0.60	0.45%	16,394
Jan 30, 2026	0.63	0.64	0.56	0.60	0.60	-10.12%	55,315
Jan 29, 2026	0.68	0.70	0.64	0.67	0.67	-2.19%	74,737
Jan 28, 2026	0.69	0.74	0.68	0.68	0.68	-5.56%	12,205
Jan 27, 2026	0.75	0.75	0.71	0.72	0.72	-4.28%	24,918
Jan 26, 2026	0.72	0.79	0.69	0.75	0.75	4.47%	67,441
Jan 23, 2026	0.61	0.74	0.59	0.72	0.72	22.03%	125,193
Jan 22, 2026	0.58	0.62	0.58	0.59	0.59	-	12,904
Jan 21, 2026	0.64	0.66	0.57	0.59	0.59	-7.44%	69,513
Jan 20, 2026	0.66	0.70	0.64	0.64	0.64	-7.62%	21,223
Jan 16, 2026	0.70	0.74	0.65	0.69	0.69	-1.43%	36,203
Jan 15, 2026	0.71	0.72	0.66	0.70	0.70	-1.41%	11,280
Jan 14, 2026	0.77	0.77	0.70	0.71	0.71	-4.57%	10,005
Jan 13, 2026	0.64	0.75	0.64	0.74	0.74	14.46%	84,172
Jan 12, 2026	0.67	0.71	0.65	0.65	0.65	0.98%	41,972
Jan 9, 2026	0.73	0.75	0.64	0.64	0.64	-11.29%	24,338
Jan 8, 2026	0.68	0.73	0.61	0.73	0.73	8.30%	14,725
Jan 7, 2026	0.66	0.68	0.62	0.67	0.67	12.02%	18,220
Jan 6, 2026	0.56	0.64	0.56	0.60	0.60	-6.84%	34,074
Jan 5, 2026	0.60	0.67	0.60	0.64	0.64	3.55%	26,648
Jan 2, 2026	0.65	0.68	0.60	0.62	0.62	5.80%	3,799
Dec 31, 2025	0.58	0.64	0.57	0.59	0.59	0.17%	55,321
Dec 30, 2025	0.57	0.59	0.56	0.59	0.59	-2.50%	38,599

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.