Stockscreener 앱 받기
0.332
37.53%
0.0906
시장 영업 전:
.33
-0.002
-0.60%
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.43 | $0.311 | $0.119 | 198,999,542.0 | +37.53% |
| 2026-07-24 | $0.267 | $0.2312 | $0.0358 | 329,657.0 | -3.13% |
| 2026-07-23 | $0.275 | $0.2426 | $0.0324 | 283,986.0 | -6.74% |
| 2026-07-22 | $0.2799 | $0.257 | $0.0229 | 422,262.0 | -4.71% |
| 2026-07-21 | $0.2992 | $0.2718 | $0.0274 | 679,998.0 | -10.90% |
| 2026-07-20 | $0.3291 | $0.2803 | $0.0488 | 823,978.0 | -8.41% |
| 2026-07-17 | $0.3537 | $0.3108 | $0.0429 | 556,763.0 | -3.62% |
| 2026-07-16 | $0.3761 | $0.3157 | $0.0604 | 1,436,784.0 | +4.64% |
| 2026-07-15 | $0.372 | $0.3084 | $0.0636 | 2,113,572.0 | -2.60% |
| 2026-07-14 | $0.40 | $0.31 | $0.09 | 4,252,388.0 | -27.12% |
| 2026-07-13 | $0.5899 | $0.3716 | $0.2183 | 11,342,902.0 | -36.45% |
| 2026-07-10 | $0.9065 | $0.615 | $0.2915 | 1,678,599.0 | +20.46% |
| 2026-07-09 | $0.64 | $0.612 | $0.028 | 21,533.0 | +1.79% |
| 2026-07-08 | $0.6352 | $0.616 | $0.0192 | 13,902.0 | -0.79% |
| 2026-07-07 | $0.64 | $0.6209 | $0.0191 | 4,354.0 | -1.13% |
| 2026-07-06 | $0.6395 | $0.615 | $0.0245 | 29,622.0 | -0.89% |
| 2026-07-02 | $0.669 | $0.6155 | $0.0535 | 54,709.0 | +0.43% |
| 2026-07-01 | $0.6465 | $0.62 | $0.0266 | 22,217.0 | +3.09% |
| 2026-06-30 | $0.6735 | $0.612 | $0.0615 | 38,421.0 | -7.83% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.9065 | $0.2312 | $0.6753 | 422,066,310.0 | -45.75% |
| 2026-06 | $0.8811 | $0.60 | $0.2811 | 1,449,357.0 | -24.44% |
| 2026-05 | $0.8539 | $0.4838 | $0.3701 | 7,314,268.0 | +24.54% |
| 2026-04 | $0.67 | $0.48 | $0.19 | 694,307.0 | +30.08% |
| 2026-03 | $0.6559 | $0.4801 | $0.1758 | 461,068.0 | -17.76% |
| 2026-02 | $0.68 | $0.56 | $0.12 | 513,047.0 | +1.71% |
| 2026-01 | $0.7899 | $0.56 | $0.2299 | 768,453.0 | +2.01% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.975 | $0.5601 | $0.4149 | 737,685.0 | -22.00% |
| 2025-11 | $1.39 | $0.70 | $0.69 | 441,461.0 | -45.65% |
| 2025-10 | $1.97 | $1.33 | $0.638 | 827,732.0 | -26.98% |
| 2025-09 | $2.14 | $1.59 | $0.55 | 1,282,873.0 | +3.85% |
| 2025-08 | $3.09 | $0.835 | $2.25 | 28,468,669.0 | +106.82% |
| 2025-07 | $1.05 | $0.8168 | $0.2332 | 1,029,567.0 | -1.12% |
| 2025-06 | $1.19 | $0.7722 | $0.4177 | 10,718,061.0 | +9.20% |
| 2025-05 | $0.98 | $0.5701 | $0.4099 | 3,916,527.0 | +37.90% |
| 2025-04 | $0.67 | $0.4748 | $0.1952 | 730,985.0 | +13.65% |
| 2025-03 | $0.6099 | $0.5042 | $0.1057 | 610,810.0 | -10.31% |
| 2025-02 | $0.75 | $0.52 | $0.23 | 3,927,317.0 | -0.03% |
| 2025-01 | $1.43 | $0.502 | $0.928 | 20,004,259.0 | +13.73% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.665 | $0.478 | $0.187 | 1,817,375.0 | -19.44% |
| 2024-11 | $1.08 | $0.50 | $0.58 | 8,207,688.0 | +3.71% |
| 2024-10 | $4.25 | $0.5414 | $3.71 | 4,131,259.0 | -82.49% |
| 2024-09 | $4.49 | $3.28 | $1.21 | 1,073,338.0 | +3,694% |
| 2024-08 | $0.17 | $0.09 | $0.08 | 35,604,175.0 | -42.16% |
| 2024-07 | $0.192 | $0.153 | $0.039 | 18,705,820.0 | +1.90% |
| 2024-06 | $0.1799 | $0.1492 | $0.0307 | 13,578,959.0 | -3.30% |
| 2024-05 | $0.19 | $0.155 | $0.035 | 24,731,633.0 | -11.85% |
| 2024-04 | $0.3698 | $0.1748 | $0.195 | 37,452,459.0 | -31.48% |
| 2024-03 | $0.43 | $0.2226 | $0.2074 | 42,192,797.0 | -3.25% |
| 2024-02 | $0.29 | $0.1984 | $0.0916 | 18,395,590.0 | +40.05% |
| 2024-01 | $0.2357 | $0.1805 | $0.0552 | 14,902,923.0 | -7.49% |
1.97%
0.83%
자본화:
|
볼륨(24시간):