Matinas BioPharma Inc. (MTNB)
AMEX: MTNB
· Real-Time Price · USD
1.68
-0.01 (-0.59%)
At close: Sep 05, 2025, 3:59 PM
1.72
2.38%
After-hours: Sep 05, 2025, 04:04 PM EDT
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.77 | 1.78 | 1.64 | 1.69 | 1.69 | -7.14% | 77,322 |
| 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 |
| Aug 26, 2025 | 2.15 | 2.24 | 2.02 | 2.10 | 2.10 | -2.33% | 78,300 |
| Aug 25, 2025 | 2.07 | 2.18 | 1.93 | 2.15 | 2.15 | 0.94% | 124,622 |
| Aug 22, 2025 | 1.75 | 2.18 | 1.75 | 2.13 | 2.13 | 22.41% | 362,500 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.66 | 1.74 | 1.74 | 0.00% | 79,500 |
| Aug 20, 2025 | 1.71 | 1.90 | 1.68 | 1.74 | 1.74 | 2.35% | 279,100 |
| Aug 19, 2025 | 1.70 | 1.87 | 1.63 | 1.70 | 1.70 | -0.58% | 666,700 |
| Aug 18, 2025 | 1.93 | 1.95 | 1.33 | 1.71 | 1.71 | -27.54% | 2,176,921 |
| Aug 15, 2025 | 1.59 | 3.09 | 1.59 | 2.36 | 2.36 | 43.03% | 22,621,100 |
| Aug 14, 2025 | 1.54 | 1.67 | 1.35 | 1.65 | 1.65 | 5.77% | 111,787 |
| Aug 13, 2025 | 1.52 | 1.58 | 1.33 | 1.56 | 1.56 | 5.41% | 124,299 |
| Aug 12, 2025 | 1.78 | 1.85 | 1.45 | 1.48 | 1.48 | -7.50% | 400,022 |
| Aug 11, 2025 | 1.13 | 1.63 | 1.02 | 1.60 | 1.60 | 41.59% | 572,813 |
| Aug 8, 2025 | 0.92 | 1.13 | 0.89 | 1.13 | 1.13 | 26.97% | 310,100 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | -1.11% | 40,012 |