Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data
1.17 ↓0.11 (-8.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTNB is down -1.41% a day on average. There have been 13 days where Matinas BioPharma Holdings Inc closed green and 17 days where MTNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 1.58 | 1.58 | ↓$0.00 (-0.04%) | 1.53 | 1.64 | 11.72K |
| 2025-10-22 | 1.64 | 1.53 | ↓$0.11 (-6.59%) | 1.53 | 1.64 | 20.84K |
| 2025-10-21 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.53 | 1.68 | 41.68K |
| 2025-10-20 | 1.71 | 1.61 | ↓$0.10 (-5.73%) | 1.61 | 1.80 | 51.97K |
| 2025-10-17 | 1.79 | 1.74 | ↓$0.05 (-2.79%) | 1.69 | 1.86 | 32.33K |
| 2025-10-16 | 1.87 | 1.71 | ↓$0.16 (-8.56%) | 1.71 | 1.89 | 24.25K |
| 2025-10-15 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.80 | 1.92 | 53.91K |
| 2025-10-14 | 1.76 | 1.90 | ↑$0.14 (7.95%) | 1.75 | 1.90 | 29.04K |
| 2025-10-13 | 1.75 | 1.84 | ↑$0.09 (4.86%) | 1.75 | 1.87 | 39.58K |
| 2025-10-10 | 1.83 | 1.71 | ↓$0.12 (-6.66%) | 1.71 | 1.85 | 79.48K |
| 2025-10-09 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.83 | 1.91 | 33.05K |
| 2025-10-08 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.82 | 1.92 | 39.64K |
| 2025-10-07 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.84 | 1.96 | 44.42K |
| 2025-10-06 | 1.95 | 1.90 | ↓$0.05 (-2.46%) | 1.83 | 1.95 | 72.53K |
| 2025-10-03 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.88 | 1.95 | 53.45K |
| 2025-10-02 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.87 | 1.93 | 27.81K |
| 2025-10-01 | 1.83 | 1.87 | ↑$0.04 (2.19%) | 1.83 | 1.92 | 25.43K |
| 2025-09-30 | 1.96 | 1.89 | ↓$0.07 (-3.57%) | 1.85 | 1.99 | 34.85K |
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.