Matinas BioPharma Inc. (MTNB)
AMEX: MTNB
· Real-Time Price · USD
1.73
0.02 (1.17%)
At close: Oct 17, 2025, 3:59 PM
1.70
-1.63%
After-hours: Oct 17, 2025, 05:05 PM EDT
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.87 | 1.89 | 1.71 | 1.71 | 1.71 | -10.00% | 24,248 |
| Oct 15, 2025 | 1.87 | 1.93 | 1.80 | 1.90 | 1.90 | 0.00% | 55,007 |
| Oct 14, 2025 | 1.76 | 1.90 | 1.75 | 1.90 | 1.90 | 3.26% | 29,138 |
| Oct 13, 2025 | 1.75 | 1.87 | 1.75 | 1.84 | 1.84 | 7.60% | 39,600 |
| Oct 10, 2025 | 1.83 | 1.85 | 1.71 | 1.71 | 1.71 | -8.06% | 79,608 |
| Oct 9, 2025 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | -0.53% | 33,100 |
| Oct 8, 2025 | 1.88 | 1.93 | 1.82 | 1.87 | 1.87 | -1.06% | 39,647 |
| Oct 7, 2025 | 1.91 | 1.96 | 1.84 | 1.89 | 1.89 | -0.53% | 44,625 |
| Oct 6, 2025 | 1.95 | 1.97 | 1.83 | 1.90 | 1.90 | -2.06% | 72,800 |
| Oct 3, 2025 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 0.52% | 53,513 |
| Oct 2, 2025 | 1.92 | 1.93 | 1.87 | 1.93 | 1.93 | 3.21% | 29,000 |
| Oct 1, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | -1.06% | 25,430 |
| Sep 30, 2025 | 1.96 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 35,200 |
| Sep 29, 2025 | 1.86 | 1.91 | 1.83 | 1.90 | 1.90 | 0.00% | 20,000 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | 1.06% | 26,412 |
| Sep 25, 2025 | 1.92 | 1.99 | 1.87 | 1.88 | 1.88 | -2.08% | 269,700 |
| Sep 24, 2025 | 1.95 | 2.02 | 1.88 | 1.92 | 1.92 | -1.03% | 55,900 |
| 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 |
Page 1 of 136