Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
1.560
+0.080 (5.41%)
At close: Aug 13, 2025, 4:00 PM
1.480
-0.080 (-5.13%)
Pre-market: Aug 14, 2025, 8:38 AM EDT
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.52 | 1.58 | 1.33 | 1.56 | 1.56 | 5.41% | 124,299 |
| Aug 12, 2025 | 1.78 | 1.85 | 1.45 | 1.48 | 1.48 | -7.50% | 400,022 |
| Aug 11, 2025 | 1.13 | 1.63 | 1.02 | 1.60 | 1.60 | 41.59% | 572,813 |
| Aug 8, 2025 | 0.92 | 1.13 | 0.89 | 1.13 | 1.13 | 27.54% | 310,077 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | -1.56% | 40,012 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 42,299 |
| Aug 5, 2025 | 0.94 | 0.96 | 0.87 | 0.93 | 0.93 | -3.12% | 79,542 |
| Aug 4, 2025 | 0.86 | 1.08 | 0.84 | 0.96 | 0.96 | 10.34% | 450,777 |
| Aug 1, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | -1.14% | 13,716 |
| Jul 31, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 4.76% | 29,244 |
| Jul 30, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -4.06% | 47,635 |
| Jul 29, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -5.85% | 35,828 |
| Jul 28, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.01% | 25,485 |
| Jul 25, 2025 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -2.09% | 26,397 |
| Jul 24, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 20,043 |
| Jul 23, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -0.02% | 25,267 |
| Jul 22, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | -1.38% | 42,498 |
| Jul 21, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | 0.36% | 30,978 |
| Jul 18, 2025 | 0.95 | 1.03 | 0.94 | 0.96 | 0.96 | - | 45,676 |
| Jul 17, 2025 | 1.02 | 1.04 | 0.91 | 0.96 | 0.96 | -4.00% | 59,917 |
| Jul 16, 2025 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | 0.97% | 37,341 |
| Jul 15, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.96% | 39,575 |
| Jul 14, 2025 | 1.01 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 42,123 |
| Jul 11, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 72,798 |
| Jul 10, 2025 | 1.00 | 1.04 | 0.95 | 1.03 | 1.03 | 4.04% | 75,271 |
| Jul 9, 2025 | 0.95 | 1.05 | 0.95 | 0.99 | 0.99 | 4.17% | 92,306 |
| Jul 8, 2025 | 0.91 | 1.00 | 0.90 | 0.95 | 0.95 | 3.30% | 127,386 |
| Jul 7, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 0.31% | 49,296 |
| Jul 3, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.43% | 14,981 |
| Jul 2, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 4.09% | 75,437 |
| Jul 1, 2025 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | 1.47% | 39,292 |
| Jun 30, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.27% | 64,128 |
| Jun 27, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -2.32% | 62,246 |
| Jun 26, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | -2.29% | 121,753 |
| Jun 25, 2025 | 0.88 | 1.04 | 0.88 | 0.96 | 0.96 | 6.41% | 539,226 |
| Jun 24, 2025 | 0.87 | 0.94 | 0.87 | 0.91 | 0.91 | 2.94% | 56,804 |
| Jun 23, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -3.59% | 48,137 |
| Jun 20, 2025 | 0.91 | 0.95 | 0.87 | 0.91 | 0.91 | 1.44% | 93,008 |
| Jun 18, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | -1.54% | 85,656 |
| Jun 17, 2025 | 0.91 | 0.99 | 0.88 | 0.91 | 0.91 | -1.87% | 234,934 |
| Jun 16, 2025 | 0.84 | 1.19 | 0.84 | 0.93 | 0.93 | 10.88% | 4,209,119 |
| Jun 13, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -4.55% | 66,947 |
| Jun 12, 2025 | 0.97 | 1.00 | 0.86 | 0.88 | 0.88 | -15.38% | 184,149 |
| Jun 11, 2025 | 0.88 | 1.08 | 0.88 | 1.04 | 1.04 | 18.17% | 857,518 |
| Jun 10, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 0.01% | 77,199 |
| Jun 9, 2025 | 0.94 | 0.96 | 0.86 | 0.88 | 0.88 | -5.37% | 117,060 |
| Jun 6, 2025 | 0.86 | 0.95 | 0.85 | 0.93 | 0.93 | 6.01% | 139,160 |
| Jun 5, 2025 | 0.85 | 0.96 | 0.80 | 0.88 | 0.88 | 5.67% | 323,008 |
| Jun 4, 2025 | 0.80 | 0.86 | 0.79 | 0.83 | 0.83 | 2.79% | 189,858 |
| Jun 3, 2025 | 0.82 | 1.17 | 0.77 | 0.81 | 0.81 | -1.51% | 3,279,388 |