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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.590.650.590.610.61-1.61%43,824
May 1, 20250.650.650.570.620.624.91%51,784
Apr 30, 20250.640.640.590.590.59-8.23%55,007
Apr 29, 20250.640.650.610.640.642.29%15,089
Apr 28, 20250.640.660.600.630.63-6.03%53,053
Apr 25, 20250.600.670.590.670.6712.61%112,759
Apr 24, 20250.570.600.570.600.601.71%19,587
Apr 23, 20250.600.600.560.590.59-2.48%21,826
Apr 22, 20250.590.600.560.600.607.68%11,523
Apr 21, 20250.600.600.550.560.56-7.15%25,839
Apr 17, 20250.560.600.550.600.606.19%20,944
Apr 16, 20250.570.590.560.570.57-2.59%26,265
Apr 15, 20250.570.590.540.580.58-18,215
Apr 14, 20250.600.600.540.580.587.41%28,350
Apr 11, 20250.540.560.520.540.545.32%14,053
Apr 10, 20250.520.560.510.510.51-2.70%27,596
Apr 9, 20250.490.540.490.530.532.73%39,778
Apr 8, 20250.530.550.470.510.51-5.02%82,083
Apr 7, 20250.540.570.490.540.541.89%77,311
Apr 4, 20250.570.570.520.530.53-3.64%14,743
Apr 3, 20250.550.550.520.550.55-1.52%12,371
Apr 2, 20250.570.570.520.560.56-2.02%19,348
Apr 1, 20250.540.580.520.570.579.62%47,267
Mar 31, 20250.520.550.520.520.52-3.72%28,435
Mar 28, 20250.580.580.540.540.54-4.41%20,127
Mar 27, 20250.540.570.520.570.57-1.02%34,378
Mar 26, 20250.580.590.540.570.571.86%11,016
Mar 25, 20250.570.600.530.560.56-6.55%47,281
Mar 24, 20250.610.610.550.600.60-0.03%28,262
Mar 21, 20250.550.610.540.600.6010.89%57,528
Mar 20, 20250.570.570.540.540.54-5.09%24,886
Mar 19, 20250.570.580.530.570.575.56%15,527
Mar 18, 20250.520.570.520.540.54-0.92%5,190
Mar 17, 20250.570.570.530.550.55-0.73%34,562
Mar 14, 20250.520.580.510.550.553.94%26,323
Mar 13, 20250.510.580.510.530.53-1.27%2,904
Mar 12, 20250.540.560.540.540.540.22%18,737
Mar 11, 20250.540.550.500.530.53-1.87%93,811
Mar 10, 20250.550.570.540.540.54-1.45%30,498
Mar 7, 20250.550.570.540.550.55-2.47%20,278
Mar 6, 20250.550.570.540.570.573.42%29,581
Mar 5, 20250.560.570.540.550.55-1.92%22,161
Mar 4, 20250.550.560.520.560.561.45%102,690
Mar 3, 20250.580.600.540.550.55-5.14%67,360
Feb 28, 20250.580.580.560.580.58-0.02%76,400
Feb 27, 20250.570.580.550.580.580.68%34,968
Feb 26, 20250.580.590.560.580.58-2.21%67,125
Feb 25, 20250.580.630.560.590.59-1.95%85,104
Feb 24, 20250.630.640.580.600.60-6.14%125,306
Feb 21, 20250.560.750.560.640.649.97%717,115