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

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

0.8150 -0.0486 (-5.63%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.8400 0.8640 0.8002 0.8150 51,738 -0.05(-5.63%)
May 29, 2025 0.8800 0.8880 0.8205 0.8636 92,335 +0.01(+1.60%)
May 28, 2025 0.8001 0.9800 0.7656 0.8500 741,728 +0.05(+6.25%)
May 27, 2025 0.7900 0.8500 0.7600 0.8000 187,790 -0.01(-1.48%)
May 23, 2025 0.7900 0.8199 0.7900 0.8120 23,744 +0.05(+6.70%)
May 22, 2025 0.7766 0.8282 0.7410 0.7610 45,550 -0.01(-1.17%)
May 21, 2025 0.7700 0.8600 0.7300 0.7700 135,410 +0.01(+1.30%)
May 20, 2025 0.7500 0.7933 0.7300 0.7601 42,754 -0.00(-0.12%)
May 19, 2025 0.8206 0.8599 0.7500 0.7610 202,142 -0.11(-12.83%)
May 16, 2025 0.7161 0.9260 0.6715 0.8730 495,854 +0.10(+13.38%)
May 15, 2025 0.6900 0.7945 0.6800 0.7700 301,685 +0.08(+11.97%)
May 14, 2025 0.6850 0.7500 0.6400 0.6877 154,060 +0.03(+5.27%)
May 13, 2025 0.6500 0.6890 0.6200 0.6533 108,295 +0.02(+3.50%)
May 12, 2025 0.6720 0.6855 0.6033 0.6312 228,929 -0.07(-10.47%)
May 09, 2025 0.6890 0.8400 0.6400 0.7050 798,814 +0.01(+0.71%)
May 08, 2025 0.7000 0.7398 0.6500 0.7000 80,821 -0.01(-1.13%)
May 07, 2025 0.6490 0.7100 0.6201 0.7080 93,095 +0.07(+11.39%)
May 06, 2025 0.6400 0.6400 0.6140 0.6356 39,745 -0.00(-0.66%)
May 05, 2025 0.6000 0.6450 0.5923 0.6398 26,665 +0.03(+4.89%)
May 02, 2025 0.5915 0.6490 0.5904 0.6100 43,824 -0.01(-1.61%)
May 01, 2025 0.6478 0.6500 0.5701 0.6200 51,784 +0.03(+4.91%)
Apr 30, 2025 0.6435 0.6435 0.5901 0.5910 55,007 -0.05(-8.23%)
Apr 29, 2025 0.6400 0.6488 0.6147 0.6440 15,088 +0.01(+2.29%)
Apr 28, 2025 0.6400 0.6623 0.6001 0.6296 53,038 -0.04(-6.03%)
Apr 25, 2025 0.6000 0.6700 0.5855 0.6700 112,759 +0.08(+12.61%)
Apr 24, 2025 0.5700 0.6000 0.5700 0.5950 19,587 +0.01(+1.71%)
Apr 23, 2025 0.6000 0.6000 0.5600 0.5850 21,826 -0.01(-2.48%)
Apr 22, 2025 0.5900 0.5999 0.5601 0.5999 11,513 +0.04(+7.68%)
Apr 21, 2025 0.6000 0.6000 0.5500 0.5571 25,836 -0.04(-7.15%)
Apr 17, 2025 0.5600 0.6000 0.5500 0.6000 20,944 +0.04(+6.19%)
Apr 16, 2025 0.5700 0.5880 0.5600 0.5650 26,265 -0.02(-2.59%)
Apr 15, 2025 0.5701 0.5851 0.5372 0.5800 18,215 +0.00(+0.00%)
Apr 14, 2025 0.6000 0.6000 0.5400 0.5800 28,348 +0.04(+7.41%)
Apr 11, 2025 0.5442 0.5580 0.5181 0.5400 14,053 +0.03(+5.32%)
Apr 10, 2025 0.5200 0.5590 0.5051 0.5127 27,596 -0.01(-2.70%)
Apr 09, 2025 0.4900 0.5400 0.4900 0.5269 39,766 +0.01(+2.73%)
Apr 08, 2025 0.5302 0.5502 0.4748 0.5129 81,983 -0.03(-5.02%)
Apr 07, 2025 0.5434 0.5700 0.4937 0.5400 77,311 +0.01(+1.89%)
Apr 04, 2025 0.5700 0.5700 0.5180 0.5300 14,743 -0.02(-3.64%)
Apr 03, 2025 0.5499 0.5500 0.5153 0.5500 12,338 -0.01(-1.52%)
Apr 02, 2025 0.5685 0.5700 0.5150 0.5585 19,343 -0.01(-2.02%)
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.