Matinas BioPharma Inc. (MTNB)
AMEX: MTNB
· Real-Time Price · USD
1.88
-0.04 (-2.08%)
At close: Sep 25, 2025, 3:59 PM
2.04
8.51%
After-hours: Sep 25, 2025, 07:30 PM EDT
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.95 | 2.02 | 1.88 | 1.92 | 1.92 | -1.03% | 55,782 |
| Sep 23, 2025 | 2.00 | 2.07 | 1.93 | 1.94 | 1.94 | -5.83% | 41,033 |
| Sep 22, 2025 | 1.76 | 2.14 | 1.72 | 2.06 | 2.06 | 17.71% | 126,704 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.71 | 1.75 | 1.75 | 1.16% | 22,447 |
| Sep 18, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 11,300 |
| Sep 17, 2025 | 1.71 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 68,839 |
| Sep 16, 2025 | 1.79 | 1.80 | 1.69 | 1.70 | 1.70 | -2.86% | 48,802 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.73 | 1.75 | 1.75 | -4.37% | 28,219 |
| Sep 12, 2025 | 1.82 | 1.88 | 1.76 | 1.83 | 1.83 | 1.67% | 48,237 |
| Sep 11, 2025 | 1.66 | 1.80 | 1.62 | 1.80 | 1.80 | 11.11% | 94,500 |
| Sep 10, 2025 | 1.64 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 27,366 |
| Sep 9, 2025 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | -1.80% | 39,413 |
| Sep 8, 2025 | 1.68 | 1.75 | 1.63 | 1.67 | 1.67 | -2.91% | 46,026 |
| Sep 5, 2025 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 51,400 |
| Sep 4, 2025 | 1.77 | 1.78 | 1.64 | 1.69 | 1.69 | -7.14% | 77,372 |
| Sep 3, 2025 | 1.82 | 1.90 | 1.79 | 1.82 | 1.82 | -0.55% | 42,208 |
| Sep 2, 2025 | 1.81 | 1.89 | 1.68 | 1.83 | 1.83 | 0.55% | 128,185 |
| Aug 29, 2025 | 2.02 | 2.05 | 1.80 | 1.82 | 1.82 | -10.78% | 45,096 |
| Aug 28, 2025 | 1.98 | 2.09 | 1.98 | 2.04 | 2.04 | 3.03% | 37,816 |
| Aug 27, 2025 | 2.12 | 2.15 | 1.89 | 1.98 | 1.98 | -5.71% | 109,042 |