Skip to main content
Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.601
+0.025 (4.34%)
At close: Mar 6, 2026, 4:00 PM EST
0.594
-0.007 (-1.15%)
After-hours: Mar 6, 2026, 8:00 PM EST

MTNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.580.620.580.600.604.34%23,737
Mar 5, 20260.590.600.580.580.58-4.56%8,648
Mar 4, 20260.580.610.580.600.60-19,895
Mar 3, 20260.600.610.570.600.60-2.43%18,215
Mar 2, 20260.600.620.570.620.621.73%9,867
Feb 27, 20260.580.610.570.610.611.08%15,146
Feb 26, 20260.580.630.580.600.60-0.18%76,156
Feb 25, 20260.640.640.590.600.60-3.58%13,015
Feb 24, 20260.610.640.610.630.632.46%16,002
Feb 23, 20260.650.650.610.610.61-0.03%13,270
Feb 20, 20260.630.640.600.610.61-4.36%13,537
Feb 19, 20260.620.640.620.640.642.90%4,283
Feb 18, 20260.620.640.610.620.621.64%9,293
Feb 17, 20260.570.640.570.610.613.37%9,963
Feb 13, 20260.610.630.580.590.59-3.31%28,361
Feb 12, 20260.630.640.610.610.61-1.44%16,490
Feb 11, 20260.620.650.600.620.62-1.40%10,582
Feb 10, 20260.630.640.600.630.63-0.32%10,228
Feb 9, 20260.610.630.580.630.636.78%39,100
Feb 6, 20260.560.620.560.590.593.15%15,130
Feb 5, 20260.610.680.570.570.57-9.55%143,761
Feb 4, 20260.630.630.570.630.637.17%45,947
Feb 3, 20260.640.680.590.590.59-1.73%18,658
Feb 2, 20260.620.630.590.600.600.45%16,394
Jan 30, 20260.630.640.560.600.60-10.12%55,315
Jan 29, 20260.680.700.640.670.67-2.19%74,737
Jan 28, 20260.690.740.680.680.68-5.56%12,205
Jan 27, 20260.750.750.710.720.72-4.28%24,918
Jan 26, 20260.720.790.690.750.754.47%67,441
Jan 23, 20260.610.740.590.720.7222.03%125,193
Jan 22, 20260.580.620.580.590.59-12,904
Jan 21, 20260.640.660.570.590.59-7.44%69,513
Jan 20, 20260.660.700.640.640.64-7.62%21,223
Jan 16, 20260.700.740.650.690.69-1.43%36,203
Jan 15, 20260.710.720.660.700.70-1.41%11,280
Jan 14, 20260.770.770.700.710.71-4.57%10,005
Jan 13, 20260.640.750.640.740.7414.46%84,172
Jan 12, 20260.670.710.650.650.650.98%41,972
Jan 9, 20260.730.750.640.640.64-11.29%24,338
Jan 8, 20260.680.730.610.730.738.30%14,725
Jan 7, 20260.660.680.620.670.6712.02%18,220
Jan 6, 20260.560.640.560.600.60-6.84%34,074
Jan 5, 20260.600.670.600.640.643.55%26,648
Jan 2, 20260.650.680.600.620.625.80%3,799
Dec 31, 20250.580.640.570.590.590.17%55,321
Dec 30, 20250.570.590.560.590.59-2.50%38,599
Dec 29, 20250.600.610.580.600.60-3.15%51,158
Dec 26, 20250.710.710.600.620.62-10.45%53,638
Dec 24, 20250.680.700.680.690.693.24%3,848
Dec 23, 20250.740.750.670.670.67-10.77%61,517
Dec 22, 20250.730.800.730.750.753.54%30,215
Dec 19, 20250.770.780.730.730.73-6.41%23,804
Dec 18, 20250.730.780.710.780.787.19%30,221
Dec 17, 20250.720.790.710.720.72-1.90%35,082
Dec 16, 20250.730.790.730.740.740.96%47,667
Dec 15, 20250.820.840.720.730.73-7.59%41,373
Dec 12, 20250.890.890.770.790.79-0.37%19,355
Dec 11, 20250.900.900.790.790.790.37%38,866
Dec 10, 20250.790.920.760.790.79-6.12%36,907
Dec 9, 20250.840.980.760.840.84-5.93%19,939
Dec 8, 20250.830.910.790.890.8913.23%60,841
Dec 5, 20250.730.800.730.790.795.19%20,633
Dec 4, 20250.760.850.750.750.750.09%39,211
Dec 3, 20250.820.880.750.750.75-7.19%29,619
Dec 2, 20250.760.880.760.810.813.77%29,105
Dec 1, 20250.770.780.700.780.783.87%29,400
Nov 28, 20250.740.780.730.750.752.74%32,335
Nov 26, 20250.700.800.700.730.730.75%83,470
Nov 25, 20250.790.860.720.720.72-8.28%26,788
Nov 24, 20250.850.900.710.790.79-4.24%55,943
Nov 21, 20250.870.900.820.830.83-1.79%10,687
Nov 20, 20250.820.900.820.840.843.95%15,377
Nov 19, 20251.161.160.760.810.81-31.52%56,258
Nov 18, 20251.161.201.161.181.18-4,893
Nov 17, 20251.231.241.181.181.18-3.28%13,052
Nov 14, 20251.171.251.171.221.220.83%12,224
Nov 13, 20251.281.301.191.211.21-4.72%7,518
Nov 12, 20251.271.281.261.271.275.83%8,761
Nov 11, 20251.281.281.201.201.202.56%4,936
Nov 10, 20251.281.331.171.171.17-8.59%19,800
Nov 7, 20251.191.281.191.281.284.92%6,531
Nov 6, 20251.141.231.131.221.227.77%11,547
Nov 5, 20251.281.281.131.131.13-10.87%35,422
Nov 4, 20251.301.341.261.271.27-5.22%24,913
Nov 3, 20251.391.391.301.341.34-2.90%20,192
Oct 31, 20251.361.421.341.381.381.47%24,814
Oct 30, 20251.351.381.351.361.361.49%23,587
Oct 29, 20251.431.481.331.341.34-7.71%24,588
Oct 28, 20251.561.561.441.451.45-5.22%48,325
Oct 27, 20251.581.671.531.531.53-4.25%27,898
Oct 24, 20251.581.611.571.601.601.27%6,615
Oct 23, 20251.581.641.531.581.583.13%11,720
Oct 22, 20251.641.641.531.531.53-7.15%20,889
Oct 21, 20251.651.681.531.651.652.36%41,985
Oct 20, 20251.711.801.611.611.61-7.36%52,026
Oct 17, 20251.791.861.691.741.741.75%32,345
Oct 16, 20251.871.891.711.711.71-10.00%24,778
Oct 15, 20251.871.931.801.901.90-55,007
Oct 14, 20251.761.901.761.901.903.54%29,138
Oct 13, 20251.751.871.751.841.847.31%39,576