Matinas BioPharma Holdings, Inc. - MTNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	1.83	1.75	1.75	1.84	1.73	28,154
September 12, 2025	1.82	1.83	1.83	1.88	1.76	48,237
September 11, 2025	1.66	1.8	1.8	1.8	1.62	94,500
September 10, 2025	1.64	1.62	1.62	1.7	1.59	27,366
September 09, 2025	1.63	1.64	1.64	1.7	1.6	39,413
September 08, 2025	1.68	1.67	1.67	1.75	1.63	46,026
September 05, 2025	1.69	1.72	1.72	1.77	1.65	49,235
September 04, 2025	1.77	1.69	1.69	1.78	1.64	77,372
September 03, 2025	1.82	1.82	1.82	1.9	1.79	42,208
September 02, 2025	1.81	1.83	1.83	1.89	1.68	128,185
August 29, 2025	2.02	1.82	1.82	2.05	1.8	45,096
August 28, 2025	1.98	2.04	2.04	2.09	1.98	37,816
August 27, 2025	2.12	1.98	1.98	2.15	1.89	109,042
August 26, 2025	2.15	2.1	2.1	2.24	2.02	78,300
August 25, 2025	2.07	2.15	2.15	2.18	1.93	124,622
August 22, 2025	1.75	2.13	2.13	2.18	1.75	362,500
August 21, 2025	1.77	1.74	1.74	1.77	1.66	79,500
August 20, 2025	1.71	1.74	1.74	1.9	1.68	279,098
August 19, 2025	1.7	1.7	1.7	1.87	1.63	666,700
August 18, 2025	1.93	1.71	1.71	1.95	1.33	2.18M
August 15, 2025	1.59	2.36	2.36	3.09	1.59	22.62M
August 14, 2025	1.54	1.65	1.65	1.67	1.35	111,552
August 13, 2025	1.52	1.56	1.56	1.58	1.33	124,299
August 12, 2025	1.78	1.48	1.48	1.85	1.45	397,781
August 11, 2025	1.13	1.6	1.6	1.63	1.02	572,813
August 08, 2025	0.92	1.13	1.13	1.13	0.89	310,100
August 07, 2025	0.86	0.89	0.89	0.89	0.84	40,009
August 06, 2025	0.93	0.9	0.9	0.93	0.88	42,300
August 05, 2025	0.94	0.93	0.93	0.96	0.87	79,542
August 04, 2025	0.86	0.96	0.96	1.08	0.84	450,800
August 01, 2025	0.85	0.87	0.87	0.87	0.84	13,716
July 31, 2025	0.86	0.88	0.88	0.88	0.85	29,244
July 30, 2025	0.88	0.84	0.84	0.89	0.82	47,635
July 29, 2025	0.9	0.88	0.88	0.92	0.86	35,828
July 28, 2025	0.96	0.93	0.93	0.96	0.93	25,485
July 25, 2025	0.96	0.93	0.93	0.97	0.92	26,400
July 24, 2025	0.95	0.95	0.95	0.97	0.94	20,043
July 23, 2025	0.95	0.95	0.95	0.97	0.95	25,129
July 22, 2025	0.94	0.95	0.95	1	0.94	42,500
July 21, 2025	0.96	0.96	0.96	1	0.95	30,978
July 18, 2025	0.95	0.96	0.96	1.03	0.94	45,548
July 17, 2025	1.02	0.96	0.96	1.04	0.91	59,917
July 16, 2025	0.99	1	1	1.02	0.96	37,341
July 15, 2025	0.98	0.99	0.99	0.99	0.97	39,600
July 14, 2025	1.01	1	1	1.03	0.96	40,107
July 11, 2025	1.03	1.03	1.03	1.04	1	72,798
July 10, 2025	1	1.03	1.03	1.04	0.95	75,271
July 09, 2025	0.95	0.99	0.99	1.05	0.95	92,306
July 08, 2025	0.91	0.95	0.95	1	0.9	127,386
July 07, 2025	0.9	0.92	0.92	0.95	0.9	49,296
July 03, 2025	0.94	0.92	0.92	0.94	0.91	15,000
July 02, 2025	0.91	0.94	0.94	0.94	0.9	75,437
July 01, 2025	0.89	0.9	0.9	0.94	0.88	39,292
June 30, 2025	0.93	0.89	0.89	0.93	0.89	64,128
June 27, 2025	0.92	0.92	0.92	0.94	0.91	62,246
June 26, 2025	0.95	0.94	0.94	0.96	0.91	121,800
June 25, 2025	0.88	0.96	0.96	1.04	0.88	539,226
June 24, 2025	0.87	0.91	0.91	0.94	0.87	56,804
June 23, 2025	0.89	0.88	0.88	0.91	0.87	48,137
June 20, 2025	0.91	0.91	0.91	0.95	0.87	93,008

Matinas BioPharma Holdings, Inc. (MTNB) AMEX