Matinas BioPharma Inc. (MTNB)
AMEX: MTNB
· Real-Time Price · USD
1.94
0.01 (0.52%)
At close: Oct 03, 2025, 3:58 PM
1.97
1.55%
After-hours: Oct 03, 2025, 07:00 PM EDT
MTNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 11,300 |
| Sep 17, 2025 | 1.71 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 68,839 |
| Sep 16, 2025 | 1.79 | 1.80 | 1.69 | 1.70 | 1.70 | -2.86% | 48,802 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.73 | 1.75 | 1.75 | -4.37% | 28,219 |
| Sep 12, 2025 | 1.82 | 1.88 | 1.76 | 1.83 | 1.83 | 1.67% | 48,237 |
| Sep 11, 2025 | 1.66 | 1.80 | 1.62 | 1.80 | 1.80 | 11.11% | 94,500 |
| Sep 10, 2025 | 1.64 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 27,366 |
| Sep 9, 2025 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | -1.80% | 39,413 |
| Sep 8, 2025 | 1.68 | 1.75 | 1.63 | 1.67 | 1.67 | -2.91% | 46,026 |
Page 1 of 136