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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	0.9	0.9	0.9	0.94	0.89	85,656
June 17, 2025	0.91	0.91	0.91	0.99	0.88	234,934
June 16, 2025	0.84	0.93	0.93	1.19	0.84	4.21M
June 13, 2025	0.83	0.84	0.84	0.87	0.83	66,947
June 12, 2025	0.97	0.88	0.88	1	0.86	184,149
June 11, 2025	0.88	1.04	1.04	1.08	0.88	857,518
June 10, 2025	0.86	0.88	0.88	0.9	0.86	77,200
June 09, 2025	0.94	0.88	0.88	0.96	0.86	117,060
June 06, 2025	0.86	0.93	0.93	0.95	0.85	139,200
June 05, 2025	0.85	0.88	0.88	0.96	0.8	323,008
June 04, 2025	0.8	0.83	0.83	0.86	0.79	189,900
June 03, 2025	0.82	0.81	0.81	1.17	0.77	3.28M
June 02, 2025	0.82	0.82	0.82	0.83	0.78	43,800
May 30, 2025	0.84	0.82	0.82	0.86	0.8	51,738
May 29, 2025	0.88	0.86	0.86	0.89	0.82	96,235
May 28, 2025	0.8	0.85	0.85	0.98	0.77	734,870
May 27, 2025	0.79	0.8	0.8	0.85	0.76	187,800
May 23, 2025	0.79	0.81	0.81	0.82	0.79	23,744
May 22, 2025	0.78	0.76	0.76	0.83	0.74	45,596
May 21, 2025	0.77	0.77	0.77	0.86	0.73	135,410
May 20, 2025	0.75	0.76	0.76	0.79	0.73	42,800
May 19, 2025	0.82	0.76	0.76	0.86	0.75	202,200
May 16, 2025	0.72	0.87	0.87	0.93	0.67	485,207
May 15, 2025	0.69	0.77	0.77	0.79	0.68	302,300
May 14, 2025	0.69	0.69	0.69	0.75	0.64	154,100
May 13, 2025	0.65	0.65	0.65	0.69	0.62	108,007
May 12, 2025	0.67	0.63	0.63	0.69	0.6	229,000
May 09, 2025	0.69	0.71	0.71	0.84	0.64	798,814
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

Matinas BioPharma Holdings, Inc. (MTNB) AMEX