Matinas BioPharma Holdings, Inc. (MTNB)

MTNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.48	0.64	0.48	0.64	0.64	14.52%	312,403
May 19, 2026	0.55	0.77	0.48	0.56	0.56	3.15%	6,232,903
May 18, 2026	0.56	0.59	0.53	0.54	0.54	-3.74%	41,442
May 15, 2026	0.57	0.60	0.56	0.56	0.56	-1.94%	38,747
May 14, 2026	0.57	0.58	0.56	0.57	0.57	1.44%	11,814
May 13, 2026	0.57	0.59	0.56	0.56	0.56	-4.41%	35,672
May 12, 2026	0.63	0.64	0.59	0.59	0.59	-7.84%	76,647
May 11, 2026	0.61	0.67	0.60	0.64	0.64	0.34%	26,609
May 8, 2026	0.56	0.64	0.56	0.64	0.64	-1.09%	16,443
May 7, 2026	0.66	0.67	0.64	0.65	0.65	-5.15%	16,766
May 6, 2026	0.66	0.70	0.66	0.68	0.68	4.45%	44,046
May 5, 2026	0.65	0.70	0.65	0.65	0.65	-2.84%	20,945
May 4, 2026	0.70	0.70	0.67	0.67	0.67	-4.15%	16,922
May 1, 2026	0.66	0.70	0.64	0.70	0.70	7.47%	34,505
Apr 30, 2026	0.63	0.67	0.58	0.65	0.65	6.10%	56,951
Apr 29, 2026	0.60	0.62	0.59	0.61	0.61	2.87%	32,399
Apr 28, 2026	0.60	0.61	0.60	0.60	0.60	-2.31%	6,491
Apr 27, 2026	0.57	0.62	0.57	0.61	0.61	-	21,949
Apr 24, 2026	0.62	0.62	0.60	0.61	0.61	-1.13%	22,039
Apr 23, 2026	0.63	0.63	0.57	0.62	0.62	10.14%	66,613
Apr 22, 2026	0.56	0.57	0.56	0.56	0.56	1.84%	19,042
Apr 21, 2026	0.56	0.57	0.55	0.55	0.55	0.20%	30,321
Apr 20, 2026	0.49	0.56	0.49	0.55	0.55	9.80%	80,401
Apr 17, 2026	0.53	0.55	0.50	0.50	0.50	-4.76%	32,708
Apr 16, 2026	0.53	0.53	0.49	0.53	0.53	-	38,097
Apr 15, 2026	0.51	0.54	0.50	0.53	0.53	-0.76%	33,362
Apr 14, 2026	0.49	0.53	0.49	0.53	0.53	5.17%	116,844
Apr 13, 2026	0.52	0.53	0.50	0.50	0.50	0.60%	5,867
Apr 10, 2026	0.54	0.54	0.50	0.50	0.50	-0.97%	15,111
Apr 9, 2026	0.48	0.54	0.48	0.50	0.50	3.04%	13,768
Apr 8, 2026	0.50	0.52	0.48	0.49	0.49	-2.49%	20,277
Apr 7, 2026	0.53	0.53	0.48	0.50	0.50	-8.64%	34,703
Apr 6, 2026	0.51	0.55	0.48	0.55	0.55	0.64%	15,321
Apr 2, 2026	0.50	0.55	0.48	0.55	0.55	-0.64%	15,473
Apr 1, 2026	0.55	0.55	0.50	0.55	0.55	10.00%	21,081
Mar 31, 2026	0.56	0.57	0.48	0.50	0.50	-11.82%	55,314
Mar 30, 2026	0.59	0.60	0.57	0.57	0.57	1.12%	9,814
Mar 27, 2026	0.62	0.63	0.56	0.56	0.56	-5.99%	63,186
Mar 26, 2026	0.61	0.61	0.58	0.60	0.60	4.63%	16,795
Mar 25, 2026	0.59	0.64	0.57	0.57	0.57	-6.56%	19,660
Mar 24, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	15,892
Mar 23, 2026	0.56	0.64	0.56	0.64	0.64	-	54,358
Mar 20, 2026	0.60	0.64	0.58	0.64	0.64	8.47%	29,677
Mar 19, 2026	0.62	0.63	0.56	0.59	0.59	-0.84%	16,638
Mar 18, 2026	0.61	0.64	0.60	0.60	0.60	-6.68%	7,217
Mar 17, 2026	0.60	0.64	0.60	0.64	0.64	3.89%	14,106
Mar 16, 2026	0.63	0.65	0.59	0.61	0.61	-4.54%	23,669
Mar 13, 2026	0.65	0.65	0.61	0.64	0.64	0.77%	8,166
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%	10,729

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.