NYSEAMERICAN : MTNB
Matinas BioPharma Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Matinas BioPharma Holdings, Inc. (MTNB) closed at 1.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.82 | 1.82 | 1.57 | 1.51 | 83,000 | -20.53% |
| 2026-10-29 | 1.88 | 1.9 | 1.88 | 1.9 | 2,687 | -0.52% |
| 2026-10-28 | 1.76 | 1.93 | 1.76 | 1.91 | 9,136 | +4.37% |
| 2026-10-27 | 1.75 | 1.9 | 1.74 | 1.83 | 27,801 | +10.24% |
| 2026-10-26 | 1.59 | 1.75 | 1.58 | 1.66 | 49,734 | -2.39% |
| 2026-10-23 | 1.71 | 1.78 | 1.69 | 1.701 | 11,289 | -0.55% |
| 2026-10-22 | 1.53 | 1.8 | 1.52 | 1.71 | 48,426 | +12.50% |
| 2026-10-21 | 1.69 | 1.69 | 1.469 | 1.52 | 19,906 | -10.59% |
| 2026-10-20 | 1.66 | 1.72 | 1.51 | 1.7 | 48,558 | +2.41% |
| 2026-10-19 | 2.37 | 2.37 | 1.5 | 1.66 | 273,463 | -29.96% |
| 2026-10-16 | 2.48 | 2.5 | 2.36 | 2.37 | 27,337 | -2.07% |
| 2026-10-15 | 2.44 | 2.54 | 2.42 | 2.42 | 20,951 | -2.42% |
| 2026-10-14 | 2.51 | 2.55 | 2.452 | 2.48 | 19,794 | -0.80% |
| 2026-10-13 | 2.72 | 2.72 | 2.46 | 2.5 | 66,365 | -8.76% |
| 2026-10-12 | 2.85 | 2.85 | 2.7 | 2.74 | 21,505 | -4.53% |
| 2026-10-09 | 2.77 | 2.87 | 2.7 | 2.87 | 40,292 | +1.41% |
| 2026-10-08 | 2.73 | 2.85 | 2.61 | 2.83 | 141,883 | +2.17% |
| 2026-10-07 | 2.99 | 2.99 | 2.63 | 2.77 | 172,665 | -7.97% |
| 2026-10-06 | 2.76 | 3.15 | 2.64 | 3.01 | 417,676 | +6.74% |
| 2026-10-05 | 2.78 | 3 | 2.43 | 2.82 | 183,966 | +6.82% |
| 2026-10-02 | 2.53 | 2.748 | 2.421 | 2.64 | 295,503 | +9.09% |
| 2026-10-01 | 2.58 | 2.58 | 2.36 | 2.42 | 45,160 | -5.10% |
| 2026-09-30 | 2.72 | 2.8 | 2.444 | 2.55 | 152,603 | -11.46% |
| 2026-09-29 | 2.47 | 3.05 | 2.4 | 2.88 | 764,314 | +13.83% |
| 2026-09-28 | 2.47 | 2.65 | 2.34 | 2.53 | 117,842 | +5.42% |
| 2026-09-25 | 2.58 | 2.643 | 2.313 | 2.4 | 52,013 | -10.11% |
| 2026-09-24 | 2.625 | 2.685 | 2.568 | 2.67 | 15,746 | +1.71% |
| 2026-09-23 | 2.662 | 2.677 | 2.514 | 2.625 | 28,145 | -1.13% |
| 2026-09-22 | 2.602 | 2.695 | 2.55 | 2.655 | 13,722 | +1.78% |
| 2026-09-21 | 2.4 | 2.623 | 2.4 | 2.608 | 19,493 | +8.42% |
| 2026-09-18 | 2.449 | 2.535 | 2.37 | 2.406 | 28,440 | -1.60% |
| 2026-09-17 | 2.37 | 2.457 | 2.323 | 2.445 | 44,956 | -1.27% |
| 2026-09-16 | 2.418 | 2.547 | 2.328 | 2.476 | 71,950 | +3.19% |
| 2026-09-15 | 2.854 | 2.892 | 2.258 | 2.4 | 92,946 | -16.67% |
| 2026-09-14 | 2.85 | 2.947 | 2.763 | 2.88 | 134,147 | +3.78% |
| 2026-09-11 | 2.85 | 3 | 2.7 | 2.775 | 53,366 | -9.76% |
| 2026-09-10 | 2.793 | 3.075 | 2.716 | 3.075 | 110,851 | +11.59% |
| 2026-09-09 | 2.73 | 2.809 | 2.724 | 2.755 | 42,684 | +0.93% |
| 2026-09-08 | 2.829 | 2.85 | 2.704 | 2.73 | 37,777 | +0.00% |
| 2026-09-04 | 2.761 | 2.856 | 2.595 | 2.73 | 91,847 | +0.55% |
| 2026-09-03 | 2.88 | 2.893 | 2.595 | 2.715 | 54,269 | -2.69% |
| 2026-09-02 | 2.901 | 2.998 | 2.776 | 2.79 | 25,270 | -5.92% |
| 2026-09-01 | 3 | 3 | 2.812 | 2.965 | 22,843 | +0.00% |
| 2026-08-31 | 2.92 | 2.967 | 2.806 | 2.965 | 30,598 | -1.15% |
| 2026-08-28 | 2.977 | 3 | 2.896 | 3 | 27,093 | +0.00% |
| 2026-08-27 | 2.937 | 3.006 | 2.85 | 3 | 54,456 | +1.83% |
| 2026-08-26 | 2.998 | 3.136 | 2.946 | 2.946 | 68,315 | -0.46% |
| 2026-08-25 | 3.036 | 3.073 | 2.91 | 2.959 | 39,223 | +0.41% |
| 2026-08-24 | 2.961 | 3.084 | 2.85 | 2.947 | 59,314 | -1.16% |
| 2026-08-21 | 2.731 | 3.09 | 2.7 | 2.982 | 55,523 | +8.93% |
| 2026-08-20 | 3.105 | 3.105 | 2.67 | 2.737 | 195,990 | -24.27% |
| 2026-08-19 | 3.072 | 3.868 | 2.725 | 3.615 | 640,827 | +18.31% |
| 2026-08-18 | 3.333 | 3.39 | 3.022 | 3.055 | 55,167 | -8.33% |
| 2026-08-17 | 3.435 | 3.51 | 3.33 | 3.333 | 41,129 | -5.04% |
| 2026-08-14 | 3.58 | 3.75 | 3.324 | 3.51 | 162,629 | +0.43% |
| 2026-08-13 | 3.573 | 3.649 | 3.46 | 3.495 | 22,492 | -2.92% |
| 2026-08-12 | 3.741 | 3.741 | 3.412 | 3.6 | 68,877 | -8.40% |
| 2026-08-11 | 3.915 | 4.123 | 3.702 | 3.93 | 35,166 | -2.60% |
| 2026-08-10 | 4.2 | 4.2 | 3.848 | 4.035 | 23,313 | -4.95% |
| 2026-08-07 | 3.904 | 4.245 | 3.744 | 4.245 | 77,400 | +5.44% |
| 2026-08-06 | 4 | 4.122 | 3.778 | 4.026 | 20,316 | -2.40% |
| 2026-08-05 | 4.227 | 4.473 | 3.922 | 4.125 | 51,426 | -5.34% |
| 2026-08-04 | 4.39 | 4.819 | 4.05 | 4.357 | 72,843 | -3.68% |
| 2026-08-03 | 4.35 | 4.717 | 4.203 | 4.524 | 68,166 | +2.65% |
| 2026-07-31 | 4.8 | 4.8 | 4.224 | 4.407 | 146,433 | -7.44% |
| 2026-07-30 | 4.275 | 4.868 | 4.275 | 4.761 | 991,186 | +6.55% |
| 2026-07-29 | 3.9 | 6.6 | 3.9 | 4.468 | 1,713,376 | +1.67% |
| 2026-07-28 | 4.8 | 4.8 | 4.125 | 4.395 | 511,260 | -11.75% |
| 2026-07-27 | 5.7 | 6.45 | 4.665 | 4.98 | 13,750,128 | +37.53% |
| 2026-07-24 | 3.756 | 4.005 | 3.468 | 3.621 | 2,255,154 | -3.13% |
| 2026-07-23 | 3.9 | 4.125 | 3.639 | 3.738 | 19,144 | -6.74% |
| 2026-07-22 | 4.198 | 4.198 | 3.855 | 4.008 | 28,906 | -4.71% |
| 2026-07-21 | 4.488 | 4.488 | 4.077 | 4.206 | 46,145 | -10.90% |
| 2026-07-20 | 4.936 | 4.936 | 4.204 | 4.72 | 56,527 | -8.41% |
| 2026-07-17 | 5.305 | 5.305 | 4.662 | 5.154 | 38,687 | -3.62% |
| 2026-07-16 | 5.148 | 5.641 | 4.735 | 5.347 | 103,189 | +4.64% |
| 2026-07-15 | 5.25 | 5.58 | 4.626 | 5.11 | 150,957 | -2.60% |
| 2026-07-14 | 6 | 6 | 4.65 | 5.247 | 292,830 | -27.13% |
| 2026-07-13 | 7.65 | 8.848 | 5.574 | 7.2 | 819,913 | -36.45% |
| 2026-07-10 | 9.916 | 13.597 | 9.225 | 11.329 | 112,784 | +20.46% |
| 2026-07-09 | 9.6 | 9.6 | 9.18 | 9.405 | 1,455 | +1.79% |
| 2026-07-08 | 9.528 | 9.528 | 9.24 | 9.24 | 939 | -0.79% |
| 2026-07-07 | 9.6 | 9.6 | 9.313 | 9.313 | 312 | -1.13% |
| 2026-07-06 | 9.225 | 9.592 | 9.225 | 9.42 | 1,979 | -0.89% |
| 2026-07-02 | 9.454 | 10.035 | 9.232 | 9.504 | 3,651 | +0.43% |
| 2026-07-01 | 9.3 | 9.697 | 9.299 | 9.463 | 1,484 | +3.09% |
| 2026-06-30 | 9.946 | 10.102 | 9.18 | 9.18 | 2,658 | -7.83% |
| 2026-06-29 | 9.225 | 10.11 | 9.225 | 9.96 | 3,894 | +3.36% |
| 2026-06-26 | 9.318 | 9.636 | 9.15 | 9.636 | 3,563 | +3.15% |
| 2026-06-25 | 9.9 | 10.423 | 9.342 | 9.342 | 6,328 | -4.18% |
| 2026-06-24 | 9.615 | 9.882 | 9.615 | 9.75 | 3,308 | -0.02% |
| 2026-06-23 | 9.601 | 10.042 | 9.376 | 9.751 | 3,029 | +3.03% |
| 2026-06-22 | 9.037 | 10.015 | 9.037 | 9.465 | 1,831 | +4.47% |
| 2026-06-18 | 10.725 | 10.873 | 9 | 9.06 | 4,041 | -14.93% |
| 2026-06-17 | 10.624 | 10.987 | 9.751 | 10.65 | 6,854 | -1.42% |
| 2026-06-16 | 11.25 | 12 | 10.8 | 10.803 | 7,464 | -4.19% |
| 2026-06-15 | 11.85 | 11.85 | 11.076 | 11.275 | 2,688 | -3.63% |
| 2026-06-12 | 11.802 | 12.45 | 11.4 | 11.7 | 1,817 | -3.87% |
| 2026-06-11 | 12.585 | 12.585 | 11.745 | 12.171 | 2,405 | +2.06% |
| 2026-06-10 | 11.592 | 12.3 | 10.5 | 11.925 | 3,377 | -0.21% |
| 2026-06-09 | 12.075 | 12.84 | 11.439 | 11.95 | 7,498 | -2.84% |
| 2026-06-08 | 11.716 | 12.45 | 10.861 | 12.3 | 5,877 | +3.93% |
| 2026-06-05 | 11.7 | 12 | 11.4 | 11.835 | 1,636 | -1.38% |
| 2026-06-04 | 11.764 | 12.076 | 11.41 | 12 | 735 | +2.83% |
| 2026-06-03 | 12.061 | 12.15 | 11.077 | 11.67 | 6,089 | +1.57% |
| 2026-06-02 | 13.2 | 13.216 | 11.49 | 11.49 | 14,476 | -12.16% |
| 2026-06-01 | 11.926 | 13.198 | 11.7 | 13.08 | 9,390 | +7.65% |
| 2026-05-29 | 11.28 | 12.45 | 10.734 | 12.15 | 2,692 | +1.95% |
| 2026-05-28 | 10.5 | 12.808 | 10.5 | 11.917 | 3,785 | +8.76% |
| 2026-05-27 | 10.593 | 11.248 | 10.351 | 10.957 | 2,285 | +0.34% |
| 2026-05-26 | 9.934 | 11.896 | 9.75 | 10.92 | 7,377 | +3.39% |
| 2026-05-22 | 9.747 | 10.65 | 9.447 | 10.561 | 2,859 | +5.11% |
| 2026-05-21 | 8.842 | 10.048 | 8.7 | 10.048 | 6,404 | +5.02% |
| 2026-05-20 | 7.257 | 9.58 | 7.257 | 9.568 | 21,469 | +14.52% |
| 2026-05-19 | 8.262 | 11.565 | 7.257 | 8.355 | 417,430 | +3.15% |
| 2026-05-18 | 8.4 | 8.85 | 7.897 | 8.1 | 2,763 | -3.74% |
| 2026-05-15 | 8.475 | 9.007 | 8.398 | 8.415 | 2,583 | -1.94% |
| 2026-05-14 | 8.55 | 8.686 | 8.469 | 8.581 | 787 | +1.44% |
| 2026-05-13 | 8.55 | 8.85 | 8.46 | 8.46 | 2,378 | -4.41% |
| 2026-05-12 | 9.375 | 9.526 | 8.85 | 8.85 | 5,109 | -7.84% |