Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Holdings, Inc. Common Stock (NY:MTNB)

0.8700 -0.0100 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.8500 0.8700 0.8410 0.8700 13,716 -0.01(-1.14%)
Jul 31, 2025 0.8600 0.8800 0.8501 0.8800 29,224 +0.04(+4.76%)
Jul 30, 2025 0.8800 0.8928 0.8168 0.8400 47,635 -0.04(-4.07%)
Jul 29, 2025 0.9000 0.9200 0.8640 0.8756 35,828 -0.05(-5.85%)
Jul 28, 2025 0.9600 0.9600 0.9270 0.9300 25,481 -0.00(-0.01%)
Jul 25, 2025 0.9590 0.9650 0.9200 0.9301 26,397 -0.02(-2.09%)
Jul 24, 2025 0.9502 0.9700 0.9376 0.9500 20,043 +0.00(+0.00%)
Jul 23, 2025 0.9500 0.9800 0.9500 0.9500 25,176 -0.00(-0.02%)
Jul 22, 2025 0.9436 0.9999 0.9436 0.9502 42,498 -0.01(-1.38%)
Jul 21, 2025 0.9600 1.003 0.9465 0.9635 30,847 +0.00(+0.36%)
Jul 18, 2025 0.9500 1.030 0.9400 0.9600 45,676 +0.00(+0.00%)
Jul 17, 2025 1.020 1.040 0.9115 0.9600 59,893 -0.04(-4.00%)
Jul 16, 2025 0.9900 1.020 0.9646 1.000 37,205 +0.01(+0.97%)
Jul 15, 2025 0.9800 0.9905 0.9650 0.9904 39,575 -0.01(-0.96%)
Jul 14, 2025 1.010 1.029 0.9602 1.000 42,114 -0.03(-2.91%)
Jul 11, 2025 1.030 1.040 1.000 1.030 72,798 +0.00(+0.00%)
Jul 10, 2025 1.000 1.040 0.9522 1.030 75,271 +0.04(+4.04%)
Jul 09, 2025 0.9500 1.050 0.9500 0.9900 92,305 +0.04(+4.17%)
Jul 08, 2025 0.9100 1.000 0.9000 0.9504 127,386 +0.03(+3.30%)
Jul 07, 2025 0.9000 0.9451 0.9000 0.9200 49,166 +0.00(+0.31%)
Jul 03, 2025 0.9389 0.9389 0.9116 0.9172 14,981 -0.02(-2.43%)
Jul 02, 2025 0.9061 0.9402 0.9004 0.9400 74,796 +0.04(+4.09%)
Jul 01, 2025 0.8900 0.9400 0.8803 0.9031 39,198 +0.01(+1.47%)
Jun 30, 2025 0.9320 0.9320 0.8900 0.8900 63,546 -0.03(-3.27%)
Jun 27, 2025 0.9200 0.9420 0.9100 0.9201 62,246 -0.02(-2.32%)
Jun 26, 2025 0.9454 0.9645 0.9148 0.9420 121,500 -0.02(-2.29%)
Jun 25, 2025 0.8800 1.035 0.8800 0.9641 535,494 +0.06(+6.41%)
Jun 24, 2025 0.8700 0.9400 0.8670 0.9060 56,803 +0.03(+2.94%)
Jun 23, 2025 0.8855 0.9098 0.8700 0.8801 48,134 -0.03(-3.59%)
Jun 20, 2025 0.9143 0.9470 0.8700 0.9129 93,008 +0.01(+1.44%)
Jun 18, 2025 0.9000 0.9397 0.8901 0.8999 85,656 -0.01(-1.54%)
Jun 17, 2025 0.9145 0.9898 0.8810 0.9140 234,925 -0.02(-1.87%)
Jun 16, 2025 0.8400 1.190 0.8399 0.9314 4,204,040 +0.09(+10.88%)
Jun 13, 2025 0.8323 0.8699 0.8323 0.8400 66,947 -0.04(-4.55%)
Jun 12, 2025 0.9672 1.000 0.8601 0.8800 176,795 -0.16(-15.38%)
Jun 11, 2025 0.8800 1.080 0.8800 1.040 857,515 +0.16(+18.17%)
Jun 10, 2025 0.8550 0.9000 0.8550 0.8801 77,198 +0.00(+0.01%)
Jun 09, 2025 0.9400 0.9570 0.8606 0.8800 117,059 -0.05(-5.37%)
Jun 06, 2025 0.8600 0.9475 0.8520 0.9299 139,160 +0.05(+6.01%)
Jun 05, 2025 0.8500 0.9600 0.8000 0.8772 322,508 +0.05(+5.67%)
Jun 04, 2025 0.8000 0.8599 0.7920 0.8301 185,178 +0.02(+2.79%)
Jun 03, 2025 0.8200 1.170 0.7722 0.8076 3,272,980 -0.01(-1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.