Matinas BioPharma Holdings, Inc. MTNB
AMEX · United States · Health Technology
$2.42-0.13 (-5.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.42 | -5.10% | $2.58 | $2.58 | $2.36 | 43.80K |
| 2026-09-30 | $2.55 | -11.46% | $2.72 | $2.80 | $2.44 | 152.50K |
| 2026-09-29 | $2.88 | +1,700.00% | $2.47 | $3.05 | $2.40 | 757.50K |
| 2026-09-25 | $0.16 | -10.11% | $0.17 | $0.18 | $0.15 | 760.70K |
| 2026-09-24 | $0.18 | +1.71% | $0.17 | $0.18 | $0.17 | 231.00K |
| 2026-09-23 | $0.17 | -1.13% | $0.18 | $0.18 | $0.17 | 418.60K |
| 2026-09-22 | $0.18 | +1.72% | $0.17 | $0.18 | $0.17 | 197.70K |
| 2026-09-21 | $0.17 | +8.75% | $0.16 | $0.17 | $0.16 | 292.10K |
| 2026-09-18 | $0.16 | -1.84% | $0.16 | $0.17 | $0.16 | 425.90K |
| 2026-09-17 | $0.16 | -1.21% | $0.16 | $0.16 | $0.16 | 673.50K |
| 2026-09-16 | $0.17 | +3.13% | $0.16 | $0.17 | $0.16 | 1.08M |
| 2026-09-15 | $0.16 | -16.67% | $0.19 | $0.19 | $0.15 | 1.39M |
| 2026-09-14 | $0.19 | +3.78% | $0.19 | $0.20 | $0.18 | 2.01M |
| 2026-09-11 | $0.19 | -9.76% | $0.19 | $0.20 | $0.18 | 800.50K |
| 2026-09-10 | $0.20 | +11.41% | $0.19 | $0.20 | $0.18 | 1.66M |
| 2026-09-09 | $0.18 | +1.10% | $0.18 | $0.19 | $0.18 | 634.80K |
| 2026-09-08 | $0.18 | 0.00% | $0.19 | $0.19 | $0.18 | 564.80K |
| 2026-09-04 | $0.18 | +0.55% | $0.18 | $0.19 | $0.17 | 1.38M |
| 2026-09-03 | $0.18 | -2.69% | $0.19 | $0.19 | $0.17 | 806.60K |
| 2026-09-02 | $0.19 | -6.06% | $0.19 | $0.20 | $0.19 | 376.50K |
| 2026-09-01 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 342.70K |
| 2026-08-31 | $0.20 | -1.00% | $0.19 | $0.20 | $0.19 | 459.00K |
| 2026-08-28 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 406.40K |
| 2026-08-27 | $0.20 | +2.04% | $0.20 | $0.20 | $0.19 | 810.90K |
| 2026-08-26 | $0.20 | -0.51% | $0.20 | $0.21 | $0.20 | 1.02M |
| 2026-08-25 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 579.70K |
| 2026-08-24 | $0.20 | -1.01% | $0.20 | $0.21 | $0.19 | 889.70K |
| 2026-08-21 | $0.20 | +8.74% | $0.18 | $0.21 | $0.18 | 832.80K |
| 2026-08-20 | $0.18 | -24.07% | $0.21 | $0.21 | $0.18 | 2.94M |
| 2026-08-19 | $0.24 | +18.14% | $0.20 | $0.26 | $0.18 | 9.61M |
| 2026-08-18 | $0.20 | -8.11% | $0.22 | $0.23 | $0.20 | 827.50K |
| 2026-08-17 | $0.22 | -5.13% | $0.23 | $0.23 | $0.22 | 616.90K |
| 2026-08-14 | $0.23 | +0.43% | $0.24 | $0.25 | $0.22 | 2.44M |
| 2026-08-13 | $0.23 | -2.92% | $0.24 | $0.24 | $0.23 | 337.40K |
| 2026-08-12 | $0.24 | -8.40% | $0.25 | $0.25 | $0.23 | 1.03M |
| 2026-08-11 | $0.26 | -2.60% | $0.26 | $0.28 | $0.25 | 527.50K |
| 2026-08-10 | $0.27 | -4.95% | $0.28 | $0.28 | $0.26 | 349.50K |
| 2026-08-07 | $0.28 | +5.60% | $0.26 | $0.28 | $0.25 | 1.16M |
| 2026-08-06 | $0.27 | -2.55% | $0.27 | $0.28 | $0.25 | 304.80K |
| 2026-08-05 | $0.28 | -5.50% | $0.28 | $0.30 | $0.26 | 771.40K |
| 2026-08-04 | $0.29 | -3.64% | $0.29 | $0.32 | $0.27 | 1.09M |
| 2026-08-03 | $0.30 | +2.72% | $0.29 | $0.31 | $0.28 | 1.02M |
| 2026-07-31 | $0.29 | -7.26% | $0.32 | $0.32 | $0.28 | 2.20M |
| 2026-07-30 | $0.32 | +6.38% | $0.28 | $0.32 | $0.28 | 14.87M |
| 2026-07-29 | $0.30 | +1.71% | $0.26 | $0.44 | $0.26 | 25.70M |
| 2026-07-28 | $0.29 | -11.75% | $0.32 | $0.32 | $0.28 | 7.67M |
| 2026-07-27 | $0.33 | +37.76% | $0.38 | $0.43 | $0.31 | 206.25M |
| 2026-07-24 | $0.24 | -3.21% | $0.25 | $0.27 | $0.23 | 33.83M |
| 2026-07-23 | $0.25 | -6.74% | $0.26 | $0.28 | $0.24 | 287.20K |
| 2026-07-22 | $0.27 | -4.64% | $0.28 | $0.28 | $0.26 | 433.60K |
| 2026-07-21 | $0.28 | -11.11% | $0.30 | $0.30 | $0.27 | 692.20K |
| 2026-07-20 | $0.31 | -8.43% | $0.33 | $0.33 | $0.28 | 847.90K |
| 2026-07-17 | $0.34 | -3.64% | $0.35 | $0.35 | $0.31 | 580.30K |
| 2026-07-16 | $0.36 | +4.69% | $0.34 | $0.38 | $0.32 | 1.55M |
| 2026-07-15 | $0.34 | -2.57% | $0.35 | $0.37 | $0.31 | 2.26M |
| 2026-07-14 | $0.35 | -27.08% | $0.40 | $0.40 | $0.31 | 4.39M |
| 2026-07-13 | $0.48 | -36.42% | $0.51 | $0.59 | $0.37 | 12.30M |
| 2026-07-10 | $0.75 | +20.41% | $0.66 | $0.91 | $0.62 | 1.69M |
| 2026-07-09 | $0.63 | +1.79% | $0.64 | $0.64 | $0.61 | 21.60K |
| 2026-07-08 | $0.62 | -0.81% | $0.63 | $0.63 | $0.62 | 13.90K |
| 2026-07-07 | $0.62 | -1.11% | $0.64 | $0.64 | $0.62 | 4.50K |
| 2026-07-06 | $0.63 | -0.95% | $0.62 | $0.64 | $0.62 | 29.70K |
| 2026-07-02 | $0.63 | +0.48% | $0.63 | $0.67 | $0.62 | 54.70K |
| 2026-07-01 | $0.63 | +3.10% | $0.62 | $0.65 | $0.62 | 22.20K |
| 2026-06-30 | $0.61 | -7.83% | $0.66 | $0.67 | $0.61 | 39.60K |
| 2026-06-29 | $0.66 | +3.43% | $0.62 | $0.67 | $0.62 | 58.40K |
| 2026-06-26 | $0.64 | +3.05% | $0.62 | $0.64 | $0.61 | 53.50K |
| 2026-06-25 | $0.62 | -4.15% | $0.66 | $0.69 | $0.62 | 94.80K |
| 2026-06-24 | $0.65 | 0.00% | $0.64 | $0.66 | $0.64 | 49.60K |
| 2026-06-23 | $0.65 | +3.01% | $0.64 | $0.67 | $0.63 | 45.40K |
| 2026-06-22 | $0.63 | +4.47% | $0.60 | $0.67 | $0.60 | 27.30K |
| 2026-06-18 | $0.60 | -14.93% | $0.71 | $0.73 | $0.60 | 60.60K |
| 2026-06-17 | $0.71 | -1.39% | $0.71 | $0.73 | $0.65 | 102.80K |
| 2026-06-16 | $0.72 | -4.26% | $0.75 | $0.80 | $0.72 | 112.00K |
| 2026-06-15 | $0.75 | -3.59% | $0.79 | $0.79 | $0.74 | 40.30K |
| 2026-06-12 | $0.78 | -3.82% | $0.79 | $0.83 | $0.76 | 27.20K |
| 2026-06-11 | $0.81 | +2.01% | $0.84 | $0.84 | $0.78 | 36.10K |
| 2026-06-10 | $0.80 | -0.25% | $0.77 | $0.82 | $0.70 | 50.40K |
| 2026-06-09 | $0.80 | -2.80% | $0.81 | $0.86 | $0.76 | 112.50K |
| 2026-06-08 | $0.82 | +3.93% | $0.78 | $0.83 | $0.72 | 88.20K |
| 2026-06-05 | $0.79 | -1.38% | $0.78 | $0.80 | $0.76 | 24.50K |
| 2026-06-04 | $0.80 | +2.83% | $0.78 | $0.81 | $0.76 | 11.00K |
| 2026-06-03 | $0.78 | +1.57% | $0.80 | $0.81 | $0.74 | 91.30K |
| 2026-06-02 | $0.77 | -12.16% | $0.88 | $0.88 | $0.77 | 217.20K |
| 2026-06-01 | $0.87 | +7.65% | $0.80 | $0.88 | $0.78 | 140.80K |
| 2026-05-29 | $0.81 | +1.89% | $0.75 | $0.83 | $0.72 | 40.40K |
| 2026-05-28 | $0.80 | +8.76% | $0.70 | $0.85 | $0.70 | 56.80K |
| 2026-05-27 | $0.73 | +0.41% | $0.71 | $0.75 | $0.69 | 34.30K |
| 2026-05-26 | $0.73 | +3.41% | $0.66 | $0.79 | $0.65 | 110.30K |
| 2026-05-22 | $0.70 | +5.07% | $0.65 | $0.71 | $0.63 | 42.50K |