Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.1988
+0.0163 (8.93%)
At close: Aug 21, 2026, 4:00 PM EDT
0.1935
-0.0053 (-2.67%)
After-hours: Aug 21, 2026, 8:00 PM EDT
MTNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.93% | 782,457 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -24.27% | 2,826,152 |
| Aug 19, 2026 | 0.20 | 0.26 | 0.18 | 0.24 | 0.24 | 18.31% | 8,409,575 |
| Aug 18, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -8.33% | 806,394 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.04% | 610,580 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 0.43% | 2,390,314 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 330,391 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -8.40% | 1,001,563 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.60% | 480,777 |
| Aug 10, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.95% | 332,141 |
| Aug 7, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.44% | 1,118,828 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -2.40% | 291,842 |
| Aug 5, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -5.34% | 734,803 |
| Aug 4, 2026 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -3.68% | 1,045,024 |
| Aug 3, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 2.65% | 971,130 |
| Jul 31, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -7.44% | 2,107,094 |
| Jul 30, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.55% | 1,179,743 |
| Jul 29, 2026 | 0.26 | 0.44 | 0.26 | 0.30 | 0.30 | 1.67% | 25,112,074 |
| Jul 28, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -11.75% | 6,863,141 |
| Jul 27, 2026 | 0.38 | 0.43 | 0.31 | 0.33 | 0.33 | 37.53% | 197,246,114 |
| Jul 24, 2026 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -3.13% | 329,657 |
| Jul 23, 2026 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -6.74% | 277,385 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.71% | 420,661 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -10.90% | 677,326 |
| Jul 20, 2026 | 0.33 | 0.33 | 0.28 | 0.31 | 0.31 | -8.41% | 823,828 |
| Jul 17, 2026 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -3.62% | 543,920 |
| Jul 16, 2026 | 0.34 | 0.38 | 0.32 | 0.36 | 0.36 | 4.64% | 1,378,655 |
| Jul 15, 2026 | 0.35 | 0.37 | 0.31 | 0.34 | 0.34 | -2.60% | 2,052,739 |
| Jul 14, 2026 | 0.40 | 0.40 | 0.31 | 0.35 | 0.35 | -27.13% | 4,126,742 |
| Jul 13, 2026 | 0.51 | 0.59 | 0.37 | 0.48 | 0.48 | -36.45% | 8,358,407 |
| Jul 10, 2026 | 0.66 | 0.91 | 0.62 | 0.76 | 0.76 | 20.46% | 1,671,016 |
| Jul 9, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 1.79% | 21,533 |
| Jul 8, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.79% | 13,776 |
| Jul 7, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.13% | 4,175 |
| Jul 6, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.89% | 29,577 |
| Jul 2, 2026 | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | 0.43% | 54,688 |
| Jul 1, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 3.09% | 22,217 |
| Jun 30, 2026 | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -7.83% | 38,418 |
| Jun 29, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 3.36% | 58,400 |
| Jun 26, 2026 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.15% | 35,719 |
| Jun 25, 2026 | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | -4.18% | 94,749 |
| Jun 24, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02% | 49,058 |
| Jun 23, 2026 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | 3.03% | 45,420 |
| Jun 22, 2026 | 0.60 | 0.67 | 0.60 | 0.63 | 0.63 | 4.47% | 27,240 |
| Jun 18, 2026 | 0.72 | 0.72 | 0.60 | 0.60 | 0.60 | -14.93% | 57,701 |
| Jun 17, 2026 | 0.71 | 0.73 | 0.65 | 0.71 | 0.71 | -1.42% | 102,711 |
| Jun 16, 2026 | 0.75 | 0.80 | 0.72 | 0.72 | 0.72 | -4.19% | 110,455 |
| Jun 15, 2026 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -3.63% | 39,320 |
| Jun 12, 2026 | 0.79 | 0.83 | 0.76 | 0.78 | 0.78 | -3.87% | 27,226 |
| Jun 11, 2026 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | 2.06% | 36,083 |