Skip to main content
Matinas BioPharma Holdings, Inc. (MTNB)
NYSEAMERICAN: MTNB · Real-Time Price · USD
0.596
-0.014 (-2.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MTNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.610.600.600.60-2.31%6,245
Apr 27, 20260.570.620.570.610.61-21,798
Apr 24, 20260.620.620.600.610.61-1.13%22,039
Apr 23, 20260.630.630.570.620.6210.14%65,671
Apr 22, 20260.560.570.560.560.561.84%18,831
Apr 21, 20260.560.570.550.550.550.20%30,321
Apr 20, 20260.490.560.490.550.559.80%79,304
Apr 17, 20260.530.550.500.500.50-4.76%32,699
Apr 16, 20260.530.530.490.530.53-37,351
Apr 15, 20260.510.540.500.530.53-0.76%32,958
Apr 14, 20260.490.530.490.530.535.17%116,396
Apr 13, 20260.520.530.500.500.500.60%5,867
Apr 10, 20260.540.540.500.500.50-0.97%15,107
Apr 9, 20260.480.540.480.500.503.04%13,468
Apr 8, 20260.500.520.480.490.49-2.49%20,152
Apr 7, 20260.530.530.480.500.50-8.64%34,055
Apr 6, 20260.510.550.480.550.550.64%14,716
Apr 2, 20260.500.550.480.550.55-0.64%15,473
Apr 1, 20260.550.550.500.550.5510.00%21,030
Mar 31, 20260.560.570.480.500.50-11.82%55,068
Mar 30, 20260.590.600.570.570.571.12%9,753
Mar 27, 20260.620.630.560.560.56-5.99%63,186
Mar 26, 20260.610.610.580.600.604.63%16,795
Mar 25, 20260.590.640.570.570.57-6.56%19,660
Mar 24, 20260.660.660.600.610.61-4.69%15,892
Mar 23, 20260.560.640.560.640.64-54,358
Mar 20, 20260.600.640.580.640.648.47%29,677
Mar 19, 20260.620.630.560.590.59-0.84%16,638
Mar 18, 20260.610.640.600.600.60-6.68%7,217
Mar 17, 20260.600.640.600.640.643.89%14,106
Mar 16, 20260.630.650.590.610.61-4.54%23,669
Mar 13, 20260.650.650.610.640.640.77%8,166
Mar 12, 20260.640.640.610.640.64-19,470
Mar 11, 20260.620.640.620.640.645.75%10,729
Mar 10, 20260.620.630.600.600.60-0.07%13,313
Mar 9, 20260.620.620.580.600.600.45%6,687
Mar 6, 20260.580.620.580.600.604.34%23,744
Mar 5, 20260.590.600.580.580.58-4.56%9,011
Mar 4, 20260.580.610.580.600.60-19,984
Mar 3, 20260.600.610.570.600.60-2.43%18,215
Mar 2, 20260.600.620.570.620.621.73%9,869
Feb 27, 20260.580.610.570.610.611.08%15,156
Feb 26, 20260.580.630.580.600.60-0.18%76,157
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%13,271
Feb 20, 20260.630.640.600.610.61-4.36%14,137
Feb 19, 20260.620.640.620.640.642.90%4,283
Feb 18, 20260.620.640.610.620.621.64%9,294
Feb 17, 20260.570.640.570.610.613.37%9,963
Feb 13, 20260.610.630.580.590.59-3.31%28,404
Feb 12, 20260.630.640.610.610.61-1.44%16,590
Feb 11, 20260.620.650.600.620.62-1.40%10,968
Feb 10, 20260.630.640.600.630.63-0.32%10,239
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%143,974
Feb 4, 20260.630.630.570.630.637.17%45,950
Feb 3, 20260.640.680.590.590.59-1.73%18,662
Feb 2, 20260.620.630.590.600.600.45%16,394
Jan 30, 20260.630.640.560.600.60-10.12%55,361
Jan 29, 20260.680.700.640.670.67-2.19%74,737
Jan 28, 20260.690.740.680.680.68-5.56%12,257
Jan 27, 20260.750.750.710.720.72-4.28%24,918
Jan 26, 20260.720.790.690.750.754.47%67,654
Jan 23, 20260.610.740.590.720.7222.03%125,710
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%21,224
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%10,364
Jan 13, 20260.640.750.640.740.7414.46%85,311
Jan 12, 20260.670.710.650.650.650.98%43,686
Jan 9, 20260.730.750.640.640.64-11.29%24,471
Jan 8, 20260.680.730.610.730.738.30%14,726
Jan 7, 20260.660.680.620.670.6712.02%19,774
Jan 6, 20260.560.640.560.600.60-6.84%34,078
Jan 5, 20260.600.670.600.640.643.55%26,648
Jan 2, 20260.650.680.600.620.625.80%3,801
Dec 31, 20250.580.640.570.590.590.17%56,369
Dec 30, 20250.570.590.560.590.59-2.50%38,640
Dec 29, 20250.600.610.580.600.60-3.15%51,158
Dec 26, 20250.710.710.600.620.62-10.45%53,649
Dec 24, 20250.680.700.680.690.693.24%3,848
Dec 23, 20250.740.750.670.670.67-10.77%62,374
Dec 22, 20250.730.800.730.750.753.54%30,265
Dec 19, 20250.770.780.730.730.73-6.41%23,858
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