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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.7	0.7	0.7	0.74	0.65	80,863
May 07, 2025	0.65	0.71	0.71	0.71	0.62	93,099
May 06, 2025	0.64	0.64	0.64	0.64	0.61	39,800
May 05, 2025	0.6	0.64	0.64	0.65	0.59	26,700
May 02, 2025	0.59	0.61	0.61	0.65	0.59	43,824
May 01, 2025	0.65	0.62	0.62	0.65	0.57	51,783
April 30, 2025	0.64	0.59	0.59	0.64	0.59	55,007
April 29, 2025	0.64	0.64	0.64	0.65	0.61	15,100
April 28, 2025	0.64	0.63	0.63	0.66	0.6	52,969
April 25, 2025	0.6	0.67	0.67	0.67	0.59	112,759
April 24, 2025	0.57	0.6	0.6	0.6	0.57	19,600
April 23, 2025	0.6	0.59	0.59	0.6	0.56	21,826
April 22, 2025	0.59	0.6	0.6	0.6	0.56	11,523
April 21, 2025	0.6	0.56	0.56	0.6	0.55	25,839
April 17, 2025	0.56	0.6	0.6	0.6	0.55	20,944
April 16, 2025	0.57	0.56	0.56	0.59	0.56	26,300
April 15, 2025	0.57	0.58	0.58	0.59	0.54	18,215
April 14, 2025	0.6	0.58	0.58	0.6	0.54	28,350
April 11, 2025	0.54	0.54	0.54	0.56	0.52	14,100
April 10, 2025	0.52	0.51	0.51	0.56	0.51	27,600
April 09, 2025	0.49	0.53	0.53	0.54	0.49	39,778
April 08, 2025	0.53	0.51	0.51	0.55	0.47	81,959
April 07, 2025	0.54	0.54	0.54	0.57	0.49	77,311
April 04, 2025	0.57	0.53	0.53	0.57	0.52	13,525
April 03, 2025	0.55	0.55	0.55	0.55	0.52	12,400
April 02, 2025	0.57	0.56	0.56	0.57	0.52	19,348
April 01, 2025	0.54	0.57	0.57	0.58	0.52	47,267
March 31, 2025	0.52	0.52	0.52	0.55	0.52	28,435
March 28, 2025	0.58	0.54	0.54	0.58	0.54	20,127
March 27, 2025	0.54	0.56	0.56	0.57	0.52	34,400
March 26, 2025	0.57	0.57	0.57	0.59	0.54	9,596
March 25, 2025	0.57	0.56	0.56	0.6	0.53	47,300
March 24, 2025	0.61	0.6	0.6	0.61	0.55	28,300
March 21, 2025	0.55	0.6	0.6	0.61	0.54	57,528
March 20, 2025	0.57	0.54	0.54	0.57	0.54	24,900
March 19, 2025	0.57	0.57	0.57	0.58	0.53	15,527
March 18, 2025	0.52	0.54	0.54	0.57	0.52	5,200
March 17, 2025	0.57	0.55	0.55	0.57	0.53	34,600
March 14, 2025	0.52	0.55	0.55	0.58	0.51	26,323
March 13, 2025	0.51	0.53	0.53	0.58	0.51	2,904
March 12, 2025	0.54	0.54	0.54	0.56	0.54	9,550
March 11, 2025	0.54	0.53	0.53	0.55	0.5	93,798
March 10, 2025	0.55	0.54	0.54	0.57	0.54	30,701
March 07, 2025	0.55	0.55	0.55	0.57	0.54	20,300
March 06, 2025	0.55	0.57	0.57	0.57	0.54	29,581
March 05, 2025	0.56	0.55	0.55	0.57	0.54	22,200
March 04, 2025	0.55	0.56	0.56	0.56	0.52	102,700
March 03, 2025	0.58	0.55	0.55	0.6	0.54	67,360
February 28, 2025	0.57	0.58	0.58	0.58	0.56	76,400
February 27, 2025	0.57	0.58	0.58	0.58	0.55	34,968
February 26, 2025	0.58	0.58	0.58	0.59	0.56	67,125
February 25, 2025	0.58	0.59	0.59	0.63	0.56	85,104
February 24, 2025	0.63	0.6	0.6	0.64	0.58	125,306
February 21, 2025	0.56	0.64	0.64	0.75	0.56	717,115
February 20, 2025	0.57	0.58	0.58	0.59	0.52	144,654
February 19, 2025	0.62	0.57	0.57	0.62	0.54	288,830
February 18, 2025	0.59	0.6	0.6	0.64	0.58	218,832
February 14, 2025	0.7	0.61	0.61	0.7	0.59	1.1M
February 13, 2025	0.58	0.6	0.6	0.62	0.58	2.42M
February 12, 2025	0.58	0.59	0.59	0.64	0.58	23,915

Matinas BioPharma Holdings, Inc. (MTNB) AMEX