Matinas BioPharma Inc. (MTNB)
AMEX: MTNB
· Real-Time Price · USD
2.31
0.66 (40.00%)
At close: Aug 15, 2025, 3:59 PM
2.42
4.99%
After-hours: Aug 15, 2025, 07:58 PM EDT
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.59 | 3.09 | 1.59 | 2.36 | 2.36 | 43.03% | 22,461,144 |
| 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 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 42,300 |
| Aug 5, 2025 | 0.94 | 0.96 | 0.87 | 0.93 | 0.93 | -3.12% | 79,542 |
| Aug 4, 2025 | 0.86 | 1.08 | 0.84 | 0.96 | 0.96 | 10.34% | 450,800 |
| Aug 1, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | -1.14% | 13,716 |
| Jul 31, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 4.76% | 29,244 |
| Jul 30, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -4.55% | 47,635 |
| Jul 29, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -5.38% | 35,828 |
| Jul 28, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | 0.00% | 25,485 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 26,400 |
| Jul 24, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.00% | 20,043 |
| Jul 23, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.00% | 25,267 |
| Jul 22, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | -1.04% | 42,500 |
| Jul 21, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | 0.00% | 30,978 |