Stockscreener 앱 받기
2.37
2.07%
-0.05
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.50 | $2.36 | $0.14 | 24,506.0 | -2.07% |
| 2026-10-15 | $2.54 | $2.42 | $0.12 | 20,951.0 | -2.42% |
| 2026-10-14 | $2.55 | $2.45 | $0.0976 | 19,795.0 | -0.80% |
| 2026-10-13 | $2.72 | $2.46 | $0.26 | 66,370.0 | -8.76% |
| 2026-10-12 | $2.85 | $2.70 | $0.15 | 21,506.0 | -4.53% |
| 2026-10-09 | $2.87 | $2.70 | $0.17 | 40,293.0 | +1.41% |
| 2026-10-08 | $2.85 | $2.61 | $0.2399 | 141,883.0 | +2.17% |
| 2026-10-07 | $2.99 | $2.63 | $0.36 | 172,665.0 | -7.97% |
| 2026-10-06 | $3.15 | $2.64 | $0.51 | 417,676.0 | +6.74% |
| 2026-10-05 | $3.00 | $2.43 | $0.57 | 183,966.0 | +6.82% |
| 2026-10-02 | $2.75 | $2.42 | $0.3271 | 295,503.0 | +9.09% |
| 2026-10-01 | $2.58 | $2.36 | $0.22 | 45,161.0 | -5.10% |
| 2026-09-30 | $2.80 | $2.44 | $0.3559 | 152,604.0 | -11.46% |
| 2026-09-29 | $3.05 | $2.40 | $0.6499 | 741,245.0 | +13.83% |
| 2026-09-28 | $2.65 | $2.34 | $0.31 | 117,842.0 | +5.42% |
| 2026-09-25 | $2.64 | $2.31 | $0.33 | 52,014.0 | -10.11% |
| 2026-09-24 | $2.69 | $2.57 | $0.117 | 15,018.0 | +1.71% |
| 2026-09-23 | $2.68 | $2.51 | $0.1635 | 28,146.0 | -1.13% |
| 2026-09-22 | $2.70 | $2.55 | $0.1455 | 13,723.0 | +1.78% |
| 2026-09-21 | $2.62 | $2.40 | $0.2235 | 19,470.0 | +8.42% |
| 2026-09-18 | $2.54 | $2.37 | $0.165 | 28,386.0 | -1.60% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 연도별 가격 이력
이 심층 분석에서는 Matinas Biopharma Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matinas Biopharma Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.15 | $2.36 | $0.79 | 1,450,275.0 | -7.06% |
| 2026-09 | $3.08 | $2.26 | $0.8174 | 1,849,519.0 | -14.01% |
| 2026-08 | $4.82 | $2.67 | $2.15 | 1,795,505.0 | -31.86% |
| 2026-07 | $13.60 | $3.47 | $10.13 | 17,231,838.0 | -52.59% |
| 2026-06 | $13.22 | $9.00 | $4.22 | 96,622.0 | -24.44% |
| 2026-05 | $12.81 | $7.26 | $5.55 | 487,618.0 | +24.54% |
| 2026-04 | $10.05 | $7.20 | $2.85 | 46,288.0 | +30.08% |
| 2026-03 | $9.84 | $7.20 | $2.64 | 30,735.0 | -17.76% |
| 2026-02 | $10.20 | $8.40 | $1.80 | 34,204.0 | +1.71% |
| 2026-01 | $11.85 | $8.40 | $3.45 | 51,232.0 | +2.01% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.62 | $8.40 | $6.22 | 49,179.0 | -22.00% |
| 2025-11 | $20.85 | $10.50 | $10.35 | 29,429.0 | -45.65% |
| 2025-10 | $29.55 | $19.98 | $9.57 | 55,182.0 | -26.98% |
| 2025-09 | $32.10 | $23.85 | $8.25 | 85,523.0 | +3.85% |
| 2025-08 | $46.35 | $12.53 | $33.83 | 1,897,910.0 | +106.82% |
| 2025-07 | $15.75 | $12.25 | $3.50 | 68,636.0 | -1.12% |
| 2025-06 | $17.85 | $11.58 | $6.27 | 714,537.0 | +9.20% |
| 2025-05 | $14.70 | $8.55 | $6.15 | 261,100.0 | +37.90% |
| 2025-04 | $10.05 | $7.12 | $2.93 | 48,736.0 | +13.65% |
| 2025-03 | $9.15 | $7.56 | $1.59 | 40,722.0 | -10.31% |
| 2025-02 | $11.25 | $7.80 | $3.45 | 261,820.0 | -0.03% |
| 2025-01 | $21.45 | $7.53 | $13.92 | 1,333,619.0 | +13.73% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.97 | $7.17 | $2.81 | 121,158.0 | -19.44% |
| 2024-11 | $16.20 | $7.50 | $8.70 | 547,179.0 | +3.71% |
| 2024-10 | $63.75 | $8.12 | $55.63 | 275,417.0 | -82.49% |
| 2024-09 | $67.35 | $49.20 | $18.15 | 71,556.0 | -24.12% |
| 2024-08 | $127.5 | $67.50 | $60.00 | 47,471.0 | -42.16% |
| 2024-07 | $144.0 | $114.8 | $29.25 | 24,940.0 | +1.90% |
| 2024-06 | $134.9 | $111.9 | $22.99 | 18,105.0 | -3.30% |
| 2024-05 | $142.5 | $116.2 | $26.25 | 32,973.0 | -11.85% |
| 2024-04 | $277.4 | $131.1 | $146.3 | 49,937.0 | -31.48% |
| 2024-03 | $322.5 | $166.9 | $155.6 | 56,256.0 | -3.25% |
| 2024-02 | $217.5 | $148.8 | $68.70 | 24,527.0 | +40.05% |
| 2024-01 | $176.8 | $135.4 | $41.40 | 19,872.0 | -7.49% |
4.22%
자본화:
|
볼륨(24시간):