Matinas BioPharma Holdings, Inc. (MTNB) AMEX

0.61

-0.0277(-4.34%)

Updated at March 18 03:45PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	0.6	0.64	0.64	0.64	0.6	14,104
March 16, 2026	0.63	0.61	0.61	0.65	0.59	23,667
March 13, 2026	0.65	0.64	0.64	0.65	0.61	7,696
March 12, 2026	0.64	0.64	0.64	0.64	0.61	19,370
March 11, 2026	0.62	0.64	0.64	0.64	0.62	10,711
March 10, 2026	0.62	0.6	0.6	0.63	0.6	13,003
March 09, 2026	0.62	0.6	0.6	0.62	0.58	6,539
March 06, 2026	0.58	0.6	0.6	0.62	0.58	23,744
March 05, 2026	0.59	0.58	0.58	0.6	0.57	9,011
March 04, 2026	0.58	0.6	0.6	0.61	0.57	19,895
March 03, 2026	0.6	0.6	0.6	0.61	0.57	17,906
March 02, 2026	0.6	0.62	0.62	0.62	0.57	9,900
February 27, 2026	0.58	0.61	0.61	0.61	0.57	15,156
February 26, 2026	0.58	0.6	0.6	0.63	0.58	76,157
February 25, 2026	0.64	0.6	0.6	0.64	0.59	13,015
February 24, 2026	0.61	0.63	0.63	0.64	0.61	16,002
February 23, 2026	0.65	0.61	0.61	0.65	0.61	13,271
February 20, 2026	0.63	0.61	0	0.64	0.6	14,137
February 19, 2026	0.62	0.64	0	0.64	0.62	4,300
February 18, 2026	0.62	0.62	0	0.64	0.61	9,300
February 17, 2026	0.57	0.61	0	0.64	0.57	10,000
February 13, 2026	0.61	0.59	0	0.63	0.58	28,404
February 12, 2026	0.63	0.61	0	0.64	0.61	16,590
February 11, 2026	0.62	0.62	0	0.65	0.6	10,968
February 10, 2026	0.63	0.63	0	0.64	0.6	10,239
February 09, 2026	0.61	0.63	0	0.63	0.58	39,100
February 06, 2026	0.56	0.59	0	0.62	0.56	15,130
February 05, 2026	0.61	0.57	0	0.68	0.57	143,974
February 04, 2026	0.63	0.63	0	0.63	0.57	45,950
February 03, 2026	0.64	0.59	0	0.68	0.59	18,700
February 02, 2026	0.62	0.6	0	0.63	0.59	16,400
January 30, 2026	0.63	0.6	0	0.64	0.56	55,361
January 29, 2026	0.68	0.67	0	0.7	0.64	74,737
January 28, 2026	0.69	0.68	0	0.74	0.68	12,257
January 27, 2026	0.75	0.72	0	0.75	0.71	24,918
January 26, 2026	0.72	0.75	0	0.79	0.69	67,654
January 23, 2026	0.61	0.72	0	0.74	0.59	125,710
January 22, 2026	0.58	0.59	0	0.62	0.58	12,904
January 21, 2026	0.64	0.59	0	0.66	0.57	69,513
January 20, 2026	0.66	0.64	0	0.7	0.64	21,224
January 16, 2026	0.7	0.69	0	0.74	0.65	36,203
January 15, 2026	0.71	0.7	0	0.72	0.66	11,300
January 14, 2026	0.77	0.71	0	0.77	0.7	10,364
January 13, 2026	0.64	0.74	0	0.75	0.64	85,311
January 12, 2026	0.67	0.65	0	0.71	0.65	43,686
January 09, 2026	0.73	0.64	0	0.75	0.64	24,500
January 08, 2026	0.68	0.73	0	0.73	0.61	14,726
January 07, 2026	0.66	0.67	0	0.68	0.62	19,800
January 06, 2026	0.56	0.6	0	0.64	0.56	34,100
January 05, 2026	0.6	0.64	0	0.67	0.6	26,648
January 02, 2026	0.65	0.62	0	0.68	0.6	3,801
December 31, 2025	0.58	0.59	0	0.64	0.57	56,400
December 30, 2025	0.57	0.59	0	0.59	0.56	38,640
December 29, 2025	0.6	0.6	0	0.61	0.58	51,200
December 26, 2025	0.71	0.62	0	0.71	0.6	53,649
December 24, 2025	0.68	0.69	0	0.7	0.68	3,848
December 23, 2025	0.74	0.67	0	0.75	0.67	62,400
December 22, 2025	0.73	0.75	0	0.8	0.73	30,300
December 19, 2025	0.77	0.73	0	0.78	0.73	23,900
December 18, 2025	0.73	0.78	0	0.78	0.71	30,221