Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data

0.27 ↓0.02 (-6.52%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MTNB is up 0.69% a day on average. There have been 15 days where Matinas BioPharma Holdings Inc closed green and 15 days where MTNB closed red.

DateOpenCloseChangeLowHighVolume
2024-03-280.280.27↓$0.01 (-3.25%)0.270.291.22M
2024-03-270.280.29↑$0.01 (4.66%)0.280.291.04M
2024-03-260.290.29↓$0.00 (-1.48%)0.280.301.19M
2024-03-250.320.29↓$0.03 (-9.31%)0.280.323.06M
2024-03-220.290.28↓$0.01 (-4.14%)0.250.4322.22M
2024-03-210.290.27↓$0.02 (-6.89%)0.270.29399.25K
2024-03-200.290.29↓$0.00 (-0.62%)0.270.29410.40K
2024-03-190.280.28↑$0.00 (1.36%)0.270.30706.33K
2024-03-180.290.27↓$0.02 (-6.03%)0.270.29455.48K
2024-03-150.240.30↑$0.06 (26.00%)0.240.303.87M
2024-03-140.250.24↓$0.01 (-5.14%)0.220.261.23M
2024-03-130.250.26↑$0.00 (0.79%)0.250.27545.06K
2024-03-120.270.26↓$0.01 (-4.59%)0.260.28402.25K
2024-03-110.270.27↑$0.00 (1.12%)0.260.28671.21K
2024-03-080.260.27↑$0.01 (4.37%)0.250.27862.65K
2024-03-070.260.26↑$0.00 (0.27%)0.250.26278.38K
2024-03-060.270.26↓$0.01 (-3.74%)0.250.27512.58K
2024-03-050.270.26↓$0.00 (-1.09%)0.250.27542.01K
2024-03-040.290.27↓$0.03 (-8.59%)0.250.301.45M
2024-03-010.280.29↑$0.01 (3.67%)0.280.321.34M
2024-02-290.270.28↑$0.01 (3.74%)0.270.291.06M
2024-02-280.260.27↑$0.01 (3.92%)0.260.27408.15K
2024-02-270.260.27↑$0.00 (1.59%)0.260.270.92M
2024-02-260.240.27↑$0.03 (10.61%)0.240.282.38M
2024-02-230.230.24↑$0.01 (6.40%)0.230.251.01M
2024-02-220.230.22↓$0.00 (-1.02%)0.220.241.18M
2024-02-210.240.23↓$0.01 (-2.39%)0.230.24516.79K
2024-02-200.240.24↓$0.00 (-0.46%)0.230.274.83M
2024-02-160.220.23↑$0.01 (6.78%)0.220.231.31M
2024-02-150.210.22↑$0.01 (4.27%)0.210.22690.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$MTNB you wanna be a successful trader close your trades green

0 Like Report
Modok

$MTNB taking off soon

0 Like Report
Modok

$MTNB what’s gonna happen now

0 Like Report
tighttechniq

$MTNB day trade is ok to buy here but sell later

0 Like Report