Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.560
+0.020 (3.78%)
Nov 21, 2024, 2:04 PM EST - Market open
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -4.42% | 68,796 |
| Nov 19, 2024 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -7.53% | 82,555 |
| Nov 18, 2024 | 0.62 | 0.65 | 0.55 | 0.61 | 0.61 | -1.45% | 63,170 |
| Nov 15, 2024 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -2.27% | 45,110 |
| Nov 14, 2024 | 0.67 | 0.79 | 0.50 | 0.63 | 0.63 | -10.65% | 655,035 |
| Nov 13, 2024 | 0.75 | 0.76 | 0.62 | 0.71 | 0.71 | -4.83% | 197,669 |
| Nov 12, 2024 | 0.84 | 0.97 | 0.69 | 0.75 | 0.75 | -17.11% | 448,188 |
| Nov 11, 2024 | 0.71 | 1.08 | 0.69 | 0.90 | 0.90 | 29.37% | 1,799,340 |
| Nov 8, 2024 | 0.61 | 0.76 | 0.60 | 0.70 | 0.70 | 25.35% | 3,466,198 |
| Nov 7, 2024 | 0.52 | 0.57 | 0.50 | 0.56 | 0.56 | 4.72% | 87,174 |
| Nov 6, 2024 | 0.54 | 0.56 | 0.50 | 0.53 | 0.53 | -3.64% | 160,012 |
| Nov 5, 2024 | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | -3.07% | 180,190 |
| Nov 4, 2024 | 0.56 | 0.58 | 0.51 | 0.57 | 0.57 | -2.49% | 270,691 |
| Nov 1, 2024 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -6.15% | 441,117 |
| Oct 31, 2024 | 0.93 | 0.98 | 0.54 | 0.62 | 0.62 | -67.88% | 3,102,956 |
| Oct 30, 2024 | 2.71 | 2.85 | 1.90 | 1.93 | 1.93 | -30.82% | 158,619 |
| Oct 29, 2024 | 3.16 | 3.35 | 2.52 | 2.79 | 2.79 | -12.81% | 64,151 |
| Oct 28, 2024 | 3.08 | 3.23 | 3.06 | 3.20 | 3.20 | -1.54% | 42,868 |
| Oct 25, 2024 | 3.28 | 3.53 | 3.17 | 3.25 | 3.25 | 1.25% | 55,916 |
| Oct 24, 2024 | 3.31 | 3.41 | 3.16 | 3.21 | 3.21 | -4.46% | 15,226 |
| Oct 23, 2024 | 3.76 | 3.76 | 3.36 | 3.36 | 3.36 | -9.68% | 22,292 |
| Oct 22, 2024 | 3.90 | 3.90 | 3.51 | 3.72 | 3.72 | -0.27% | 47,369 |
| Oct 21, 2024 | 4.15 | 4.19 | 3.73 | 3.73 | 3.73 | -9.47% | 32,575 |
| Oct 18, 2024 | 4.07 | 4.25 | 3.95 | 4.12 | 4.12 | 0.98% | 39,675 |
| Oct 17, 2024 | 3.91 | 4.10 | 3.85 | 4.08 | 4.08 | 4.88% | 47,082 |
| Oct 16, 2024 | 3.52 | 3.92 | 3.46 | 3.89 | 3.89 | 11.78% | 50,825 |
| Oct 15, 2024 | 3.16 | 3.60 | 3.16 | 3.48 | 3.48 | 9.78% | 51,707 |
| Oct 14, 2024 | 3.16 | 3.26 | 3.12 | 3.17 | 3.17 | -0.31% | 17,513 |
| Oct 11, 2024 | 3.15 | 3.30 | 3.10 | 3.18 | 3.18 | -0.93% | 12,008 |
| Oct 10, 2024 | 3.15 | 3.24 | 3.12 | 3.21 | 3.21 | 1.23% | 14,206 |
| Oct 9, 2024 | 3.30 | 3.30 | 3.14 | 3.17 | 3.17 | -3.62% | 30,591 |
| Oct 8, 2024 | 3.26 | 3.35 | 3.15 | 3.29 | 3.29 | 1.86% | 32,922 |
| Oct 7, 2024 | 3.02 | 3.29 | 3.00 | 3.23 | 3.23 | 7.49% | 52,330 |
| Oct 4, 2024 | 3.00 | 3.07 | 2.96 | 3.01 | 3.01 | 1.86% | 34,724 |
| Oct 3, 2024 | 3.10 | 3.15 | 2.95 | 2.95 | 2.95 | -3.91% | 79,321 |
| Oct 2, 2024 | 3.39 | 3.41 | 3.06 | 3.07 | 3.07 | -9.97% | 126,297 |
| Oct 1, 2024 | 3.57 | 3.59 | 3.30 | 3.41 | 3.41 | -3.67% | 37,131 |
| Sep 30, 2024 | 3.50 | 3.70 | 3.42 | 3.54 | 3.54 | -0.84% | 11,248 |
| Sep 27, 2024 | 3.58 | 3.80 | 3.52 | 3.57 | 3.57 | - | 63,038 |
| Sep 26, 2024 | 3.54 | 3.64 | 3.54 | 3.57 | 3.57 | -1.92% | 23,669 |
| Sep 25, 2024 | 3.59 | 3.65 | 3.52 | 3.64 | 3.64 | 1.68% | 18,742 |
| Sep 24, 2024 | 3.60 | 3.68 | 3.51 | 3.58 | 3.58 | -2.72% | 16,829 |
| Sep 23, 2024 | 3.69 | 3.70 | 3.44 | 3.68 | 3.68 | -0.27% | 22,201 |
| Sep 20, 2024 | 3.69 | 3.82 | 3.63 | 3.69 | 3.69 | -2.12% | 11,618 |
| Sep 19, 2024 | 3.47 | 3.79 | 3.47 | 3.77 | 3.77 | 7.10% | 32,982 |
| Sep 18, 2024 | 3.55 | 3.64 | 3.52 | 3.52 | 3.52 | -2.00% | 25,666 |
| Sep 17, 2024 | 3.68 | 3.71 | 3.52 | 3.59 | 3.59 | -3.18% | 25,821 |
| Sep 16, 2024 | 3.88 | 3.88 | 3.40 | 3.71 | 3.71 | -3.39% | 50,743 |
| Sep 13, 2024 | 3.67 | 4.16 | 3.67 | 3.84 | 3.84 | 4.63% | 49,958 |
| Sep 12, 2024 | 3.45 | 3.69 | 3.45 | 3.67 | 3.67 | 3.82% | 28,583 |
| Sep 11, 2024 | 3.69 | 3.69 | 3.43 | 3.54 | 3.54 | -1.81% | 13,412 |
| Sep 10, 2024 | 3.38 | 3.75 | 3.37 | 3.60 | 3.60 | 4.96% | 35,861 |
| Sep 9, 2024 | 3.42 | 3.50 | 3.30 | 3.43 | 3.43 | -0.58% | 43,344 |
| Sep 6, 2024 | 3.75 | 3.84 | 3.28 | 3.45 | 3.45 | -5.22% | 93,224 |
| Sep 5, 2024 | 3.51 | 3.72 | 3.39 | 3.64 | 3.64 | -2.15% | 83,237 |
| Sep 4, 2024 | 3.77 | 3.99 | 3.28 | 3.72 | 3.72 | -7.00% | 219,210 |
| Sep 3, 2024 | 4.49 | 4.49 | 3.80 | 4.00 | 4.00 | -14.26% | 207,307 |
| Aug 30, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Aug 29, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.32% | - |
| Aug 28, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.32% | - |
| Aug 27, 2024 | 5.16 | 5.16 | 4.65 | 4.67 | 4.67 | -9.42% | 55,641 |
| Aug 26, 2024 | 5.15 | 5.21 | 5.07 | 5.15 | 5.15 | -0.10% | 23,248 |
| Aug 23, 2024 | 5.08 | 5.24 | 5.02 | 5.16 | 5.16 | -0.48% | 31,032 |
| Aug 22, 2024 | 5.35 | 5.41 | 4.84 | 5.18 | 5.18 | -4.25% | 67,674 |
| Aug 21, 2024 | 5.00 | 5.71 | 4.50 | 5.41 | 5.41 | -14.13% | 166,557 |
| Aug 20, 2024 | 6.50 | 6.55 | 6.22 | 6.30 | 6.30 | - | 33,868 |
| Aug 19, 2024 | 7.03 | 7.21 | 5.00 | 6.30 | 6.30 | -9.94% | 153,731 |
| Aug 16, 2024 | 7.91 | 7.91 | 6.81 | 7.00 | 7.00 | -8.56% | 41,992 |
| Aug 15, 2024 | 7.89 | 8.00 | 7.58 | 7.65 | 7.65 | -2.55% | 13,804 |
| Aug 14, 2024 | 7.81 | 8.39 | 7.75 | 7.85 | 7.85 | 1.29% | 23,354 |
| Aug 13, 2024 | 7.98 | 7.98 | 7.50 | 7.75 | 7.75 | 0.98% | 9,170 |
| Aug 12, 2024 | 7.55 | 7.82 | 7.50 | 7.68 | 7.68 | 1.19% | 5,474 |
| Aug 9, 2024 | 7.58 | 7.80 | 7.44 | 7.59 | 7.59 | -0.39% | 11,601 |
| Aug 8, 2024 | 7.68 | 7.75 | 7.28 | 7.62 | 7.62 | -0.85% | 16,420 |
| Aug 7, 2024 | 8.00 | 8.00 | 7.65 | 7.68 | 7.68 | -0.19% | 7,848 |
| Aug 6, 2024 | 7.50 | 8.00 | 7.50 | 7.70 | 7.70 | 1.72% | 11,524 |
| Aug 5, 2024 | 7.98 | 7.98 | 7.50 | 7.57 | 7.57 | -5.67% | 19,641 |
| Aug 2, 2024 | 7.86 | 8.24 | 7.68 | 8.02 | 8.02 | 1.84% | 21,744 |
| Aug 1, 2024 | 8.50 | 8.50 | 7.86 | 7.88 | 7.88 | -2.36% | 15,291 |
| Jul 31, 2024 | 8.20 | 8.50 | 7.95 | 8.07 | 8.07 | -0.62% | 13,229 |
| Jul 30, 2024 | 8.15 | 8.33 | 8.11 | 8.12 | 8.12 | -2.41% | 10,821 |
| Jul 29, 2024 | 8.72 | 8.72 | 8.10 | 8.32 | 8.32 | -1.71% | 8,781 |
| Jul 26, 2024 | 7.95 | 8.75 | 7.95 | 8.46 | 8.46 | -0.12% | 15,919 |
| Jul 25, 2024 | 8.15 | 8.60 | 8.00 | 8.47 | 8.47 | 3.99% | 12,272 |
| Jul 24, 2024 | 8.40 | 8.40 | 8.01 | 8.15 | 8.15 | -3.38% | 7,601 |
| Jul 23, 2024 | 8.04 | 8.46 | 7.90 | 8.43 | 8.43 | 6.91% | 10,226 |
| Jul 22, 2024 | 8.83 | 9.09 | 7.69 | 7.89 | 7.89 | -12.05% | 55,286 |
| Jul 19, 2024 | 9.35 | 9.35 | 8.50 | 8.97 | 8.97 | -0.06% | 15,522 |
| Jul 18, 2024 | 9.13 | 9.39 | 8.91 | 8.97 | 8.97 | -1.75% | 7,641 |
| Jul 17, 2024 | 9.50 | 9.50 | 8.75 | 9.13 | 9.13 | -2.09% | 11,846 |
| Jul 16, 2024 | 9.31 | 9.60 | 8.87 | 9.33 | 9.33 | 2.14% | 41,022 |
| Jul 15, 2024 | 8.50 | 9.46 | 8.49 | 9.13 | 9.13 | 7.54% | 51,344 |
| Jul 12, 2024 | 8.35 | 8.50 | 8.30 | 8.49 | 8.49 | 1.92% | 11,850 |
| Jul 11, 2024 | 8.66 | 8.66 | 8.15 | 8.33 | 8.33 | -1.36% | 14,873 |
| Jul 10, 2024 | 8.00 | 8.50 | 8.00 | 8.45 | 8.45 | 3.62% | 15,477 |
| Jul 9, 2024 | 8.18 | 8.18 | 8.02 | 8.15 | 8.15 | -0.31% | 10,600 |
| Jul 8, 2024 | 8.15 | 8.38 | 8.15 | 8.18 | 8.18 | -2.10% | 7,873 |
| Jul 5, 2024 | 8.01 | 8.35 | 8.00 | 8.35 | 8.35 | 4.24% | 12,627 |
| Jul 3, 2024 | 7.95 | 8.04 | 7.88 | 8.01 | 8.01 | 1.91% | 15,047 |
| Jul 2, 2024 | 8.15 | 8.15 | 7.65 | 7.86 | 7.86 | -2.18% | 10,475 |