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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2025	0.58	0.61	0.61	0.64	0.57	46,000
February 10, 2025	0.63	0.59	0.59	0.67	0.57	140,397
February 07, 2025	0.6	0.63	0.63	0.67	0.57	194,145
February 06, 2025	0.59	0.58	0.58	0.59	0.56	31,000
February 05, 2025	0.55	0.58	0.58	0.59	0.55	66,500
February 04, 2025	0.56	0.56	0.56	0.59	0.53	105,400
February 03, 2025	0.57	0.57	0.57	0.6	0.56	73,111
January 31, 2025	0.57	0.58	0.58	0.6	0.56	97,000
January 30, 2025	0.65	0.59	0.59	0.66	0.56	221,713
January 29, 2025	0.7	0.65	0.65	0.7	0.61	257,600
January 28, 2025	0.65	0.66	0.66	0.7	0.6	132,726
January 27, 2025	0.63	0.63	0.63	0.63	0.59	78,286
January 24, 2025	0.57	0.61	0.61	0.72	0.57	874,400
January 23, 2025	0.56	0.6	0.6	0.6	0.56	60,676
January 22, 2025	0.6	0.57	0.57	0.61	0.56	95,718
January 21, 2025	0.56	0.58	0.58	0.58	0.56	71,254
January 17, 2025	0.59	0.57	0.57	0.62	0.56	131,600
January 16, 2025	0.57	0.56	0.56	0.57	0.55	190,742
January 15, 2025	0.65	0.59	0.59	0.66	0.56	756,200
January 14, 2025	0.63	0.7	0.7	0.99	0.57	13.2M
January 13, 2025	0.61	0.6	0.6	0.62	0.55	72,399
January 10, 2025	0.65	0.62	0.62	0.65	0.58	187,666
January 08, 2025	0.95	0.66	0.66	1.43	0.64	2.19M
January 07, 2025	0.75	0.96	0.96	0.96	0.75	855,626
January 06, 2025	0.68	0.73	0.73	0.8	0.65	378,938
January 03, 2025	0.64	0.64	0.64	0.69	0.6	206,333
January 02, 2025	0.5	0.59	0.59	0.6	0.5	214,919
December 31, 2024	0.53	0.51	0.51	0.58	0.49	140,717
December 30, 2024	0.5	0.52	0.52	0.53	0.48	151,300
December 27, 2024	0.51	0.52	0.52	0.52	0.5	156,842
December 26, 2024	0.51	0.53	0.53	0.54	0.51	83,314
December 24, 2024	0.54	0.53	0.53	0.54	0.53	34,600
December 23, 2024	0.55	0.52	0.52	0.56	0.52	76,247
December 20, 2024	0.56	0.55	0.55	0.57	0.53	63,500
December 19, 2024	0.58	0.57	0.57	0.59	0.53	37,336
December 18, 2024	0.58	0.59	0.59	0.6	0.52	74,865
December 17, 2024	0.52	0.6	0.6	0.6	0.51	142,300
December 16, 2024	0.54	0.54	0.54	0.58	0.52	151,353
December 13, 2024	0.57	0.57	0.57	0.57	0.52	240,400

Matinas BioPharma Holdings, Inc. (MTNB) AMEX