Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data
0.79 ↑0.04 (5.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTNB is down -2.35% a day on average. There have been 14 days where Matinas BioPharma Holdings Inc closed green and 16 days where MTNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.73 | 0.79 | ↑$0.06 (8.07%) | 0.73 | 0.80 | 20.60K |
| 2025-12-04 | 0.76 | 0.75 | ↓$0.01 (-1.20%) | 0.75 | 0.85 | 37.30K |
| 2025-12-03 | 0.82 | 0.75 | ↓$0.07 (-8.07%) | 0.75 | 0.88 | 29.53K |
| 2025-12-02 | 0.76 | 0.81 | ↑$0.05 (6.37%) | 0.76 | 0.88 | 28.90K |
| 2025-12-01 | 0.77 | 0.78 | ↑$0.01 (1.02%) | 0.70 | 0.78 | 27.65K |
| 2025-11-28 | 0.74 | 0.75 | ↑$0.01 (1.35%) | 0.73 | 0.78 | 32.34K |
| 2025-11-26 | 0.70 | 0.73 | ↑$0.03 (4.29%) | 0.70 | 0.80 | 82.22K |
| 2025-11-25 | 0.79 | 0.72 | ↓$0.07 (-8.29%) | 0.72 | 0.86 | 26.79K |
| 2025-11-24 | 0.85 | 0.79 | ↓$0.06 (-7.09%) | 0.71 | 0.89 | 55.94K |
| 2025-11-21 | 0.87 | 0.83 | ↓$0.04 (-5.06%) | 0.82 | 0.90 | 10.23K |
| 2025-11-20 | 0.82 | 0.84 | ↑$0.02 (2.44%) | 0.82 | 0.90 | 15.37K |
| 2025-11-19 | 1.16 | 0.81 | ↓$0.35 (-30.34%) | 0.76 | 1.16 | 56.26K |
| 2025-11-18 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.16 | 1.20 | 4.87K |
| 2025-11-17 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.18 | 1.23 | 12.56K |
| 2025-11-14 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.17 | 1.25 | 12.22K |
| 2025-11-13 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.19 | 1.30 | 7.52K |
| 2025-11-12 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.28 | 8.23K |
| 2025-11-11 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.20 | 1.28 | 4.94K |
| 2025-11-10 | 1.28 | 1.17 | ↓$0.11 (-8.59%) | 1.17 | 1.33 | 14.23K |
| 2025-11-07 | 1.19 | 1.28 | ↑$0.09 (7.56%) | 1.19 | 1.28 | 6.53K |
| 2025-11-06 | 1.14 | 1.22 | ↑$0.08 (7.02%) | 1.13 | 1.22 | 11.33K |
| 2025-11-05 | 1.28 | 1.13 | ↓$0.15 (-11.56%) | 1.13 | 1.28 | 35.41K |
| 2025-11-04 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.26 | 1.34 | 24.80K |
| 2025-11-03 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.30 | 1.39 | 20.19K |
| 2025-10-31 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.34 | 1.42 | 24.11K |
| 2025-10-30 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.35 | 1.38 | 23.32K |
| 2025-10-29 | 1.43 | 1.34 | ↓$0.09 (-6.29%) | 1.33 | 1.48 | 16.99K |
| 2025-10-28 | 1.56 | 1.45 | ↓$0.11 (-6.92%) | 1.44 | 1.56 | 46.10K |
| 2025-10-27 | 1.58 | 1.53 | ↓$0.05 (-3.04%) | 1.53 | 1.67 | 27.73K |
| 2025-10-24 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.57 | 1.61 | 6.48K |
Create an account or log in to view more rows.
$MTNB im in.
$MTNB Come on.. Let it fall.. buy later bulls
$MTNB lets see if it can hold the line
$MTNB this market love evrry dips let’s see
$MTNB is anyone really buying this shit
$MTNB pressure
$MTNB bear trap
$MTNB Market is going to crash hard tomorrow.
$MTNB green shoots
$MTNB has just been halted from trading.