Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.9301
-0.0199 (-2.09%)
At close: Jul 25, 2025, 4:00 PM
0.9301
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

MTNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.960.970.920.930.93-2.09%26,397
Jul 24, 20250.950.970.940.950.95-20,043
Jul 23, 20250.950.980.950.950.95-0.02%25,267
Jul 22, 20250.941.000.940.950.95-1.38%42,498
Jul 21, 20250.961.000.950.960.960.36%30,978
Jul 18, 20250.951.030.940.960.96-45,676
Jul 17, 20251.021.040.910.960.96-4.00%59,917
Jul 16, 20250.991.020.961.001.000.97%37,341
Jul 15, 20250.980.990.970.990.99-0.96%39,575
Jul 14, 20251.011.030.961.001.00-2.91%42,123
Jul 11, 20251.031.041.001.031.03-72,798
Jul 10, 20251.001.040.951.031.034.04%75,271
Jul 9, 20250.951.050.950.990.994.17%92,306
Jul 8, 20250.911.000.900.950.953.30%127,386
Jul 7, 20250.900.950.900.920.920.31%49,296
Jul 3, 20250.940.940.910.920.92-2.43%14,981
Jul 2, 20250.910.940.900.940.944.09%75,437
Jul 1, 20250.890.940.880.900.901.47%39,292
Jun 30, 20250.930.930.890.890.89-3.27%64,128
Jun 27, 20250.920.940.910.920.92-2.32%62,246
Jun 26, 20250.950.960.910.940.94-2.29%121,753
Jun 25, 20250.881.040.880.960.966.41%539,226
Jun 24, 20250.870.940.870.910.912.94%56,804
Jun 23, 20250.890.910.870.880.88-3.59%48,137
Jun 20, 20250.910.950.870.910.911.44%93,008
Jun 18, 20250.900.940.890.900.90-1.54%85,656
Jun 17, 20250.910.990.880.910.91-1.87%234,934
Jun 16, 20250.841.190.840.930.9310.88%4,209,119
Jun 13, 20250.830.870.830.840.84-4.55%66,947
Jun 12, 20250.971.000.860.880.88-15.38%184,149
Jun 11, 20250.881.080.881.041.0418.17%857,518
Jun 10, 20250.860.900.860.880.880.01%77,199
Jun 9, 20250.940.960.860.880.88-5.37%117,060
Jun 6, 20250.860.950.850.930.936.01%139,160
Jun 5, 20250.850.960.800.880.885.67%323,008
Jun 4, 20250.800.860.790.830.832.79%189,858
Jun 3, 20250.821.170.770.810.81-1.51%3,279,388
Jun 2, 20250.820.830.780.820.820.61%43,772
May 30, 20250.840.860.800.820.82-5.63%51,738
May 29, 20250.880.890.820.860.861.60%96,235
May 28, 20250.800.980.770.850.856.25%743,139
May 27, 20250.790.850.760.800.80-1.48%187,790
May 23, 20250.790.820.790.810.816.70%23,744
May 22, 20250.780.830.740.760.76-1.17%45,596
May 21, 20250.770.860.730.770.771.30%135,410
May 20, 20250.750.790.730.760.76-0.12%42,754
May 19, 20250.820.860.750.760.76-12.83%202,192
May 16, 20250.720.930.670.870.8713.38%495,854
May 15, 20250.690.790.680.770.7711.97%302,292
May 14, 20250.690.750.640.690.695.27%154,060