Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.7900
+0.0390 (5.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.73 | 0.80 | 0.73 | 0.79 | 0.79 | 5.19% | 20,304 |
| Dec 4, 2025 | 0.76 | 0.85 | 0.75 | 0.75 | 0.75 | 0.09% | 39,211 |
| Dec 3, 2025 | 0.82 | 0.88 | 0.75 | 0.75 | 0.75 | -7.19% | 29,517 |
| Dec 2, 2025 | 0.76 | 0.88 | 0.76 | 0.81 | 0.81 | 3.77% | 29,104 |
| Dec 1, 2025 | 0.77 | 0.78 | 0.70 | 0.78 | 0.78 | 3.87% | 29,400 |
| Nov 28, 2025 | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | 2.74% | 32,335 |
| Nov 26, 2025 | 0.70 | 0.80 | 0.70 | 0.73 | 0.73 | 0.75% | 82,217 |
| Nov 25, 2025 | 0.79 | 0.86 | 0.72 | 0.72 | 0.72 | -8.28% | 26,707 |
| Nov 24, 2025 | 0.85 | 0.90 | 0.71 | 0.79 | 0.79 | -4.24% | 55,943 |
| Nov 21, 2025 | 0.87 | 0.90 | 0.82 | 0.83 | 0.83 | -1.79% | 10,672 |
| Nov 20, 2025 | 0.82 | 0.90 | 0.82 | 0.84 | 0.84 | 3.95% | 15,371 |
| Nov 19, 2025 | 1.16 | 1.16 | 0.76 | 0.81 | 0.81 | -31.52% | 56,258 |
| Nov 18, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 4,893 |
| Nov 17, 2025 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 13,052 |
| Nov 14, 2025 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | 0.83% | 12,224 |
| Nov 13, 2025 | 1.28 | 1.30 | 1.19 | 1.21 | 1.21 | -4.72% | 7,518 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 5.83% | 8,761 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | 2.56% | 4,936 |
| Nov 10, 2025 | 1.28 | 1.33 | 1.17 | 1.17 | 1.17 | -8.59% | 19,800 |
| Nov 7, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 4.92% | 6,531 |
| Nov 6, 2025 | 1.14 | 1.23 | 1.13 | 1.22 | 1.22 | 7.77% | 11,547 |
| Nov 5, 2025 | 1.28 | 1.28 | 1.13 | 1.13 | 1.13 | -10.87% | 35,422 |
| Nov 4, 2025 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 24,913 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 20,192 |
| Oct 31, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 1.47% | 24,814 |
| Oct 30, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 23,587 |
| Oct 29, 2025 | 1.43 | 1.48 | 1.33 | 1.34 | 1.34 | -7.71% | 24,588 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.44 | 1.45 | 1.45 | -5.22% | 48,325 |
| Oct 27, 2025 | 1.58 | 1.67 | 1.53 | 1.53 | 1.53 | -4.25% | 27,898 |
| Oct 24, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 6,615 |
| Oct 23, 2025 | 1.58 | 1.64 | 1.53 | 1.58 | 1.58 | 3.13% | 11,720 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -7.15% | 20,889 |
| Oct 21, 2025 | 1.65 | 1.68 | 1.53 | 1.65 | 1.65 | 2.36% | 41,985 |
| Oct 20, 2025 | 1.71 | 1.80 | 1.61 | 1.61 | 1.61 | -7.36% | 52,026 |
| Oct 17, 2025 | 1.79 | 1.86 | 1.69 | 1.74 | 1.74 | 1.75% | 32,345 |
| Oct 16, 2025 | 1.87 | 1.89 | 1.71 | 1.71 | 1.71 | -10.00% | 24,778 |
| Oct 15, 2025 | 1.87 | 1.93 | 1.80 | 1.90 | 1.90 | - | 55,007 |
| Oct 14, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 3.54% | 29,138 |
| Oct 13, 2025 | 1.75 | 1.87 | 1.75 | 1.84 | 1.84 | 7.31% | 39,576 |
| Oct 10, 2025 | 1.83 | 1.85 | 1.71 | 1.71 | 1.71 | -8.06% | 79,608 |
| Oct 9, 2025 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | -0.53% | 33,080 |
| Oct 8, 2025 | 1.88 | 1.93 | 1.82 | 1.87 | 1.87 | -1.06% | 39,647 |
| Oct 7, 2025 | 1.91 | 1.96 | 1.84 | 1.89 | 1.89 | -0.63% | 44,625 |
| Oct 6, 2025 | 1.95 | 1.97 | 1.83 | 1.90 | 1.90 | -1.96% | 72,772 |
| Oct 3, 2025 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 0.52% | 53,513 |
| Oct 2, 2025 | 1.92 | 1.93 | 1.87 | 1.93 | 1.93 | 3.21% | 28,956 |
| Oct 1, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | -1.06% | 25,430 |
| Sep 30, 2025 | 1.96 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 35,183 |
| Sep 29, 2025 | 1.86 | 1.91 | 1.83 | 1.90 | 1.90 | - | 19,989 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | 1.06% | 26,412 |