Stockscreener 앱 받기
0.7747
3.16%
0.0237
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.7996 | $0.731 | $0.0686 | 13,987.0 | +6.32% |
| 2025-12-04 | $0.85 | $0.751 | $0.099 | 37,203.0 | +0.09% |
| 2025-12-03 | $0.875 | $0.75 | $0.125 | 29,530.0 | -7.19% |
| 2025-12-02 | $0.8834 | $0.755 | $0.1284 | 28,901.0 | +3.77% |
| 2025-12-01 | $0.7798 | $0.7022 | $0.0776 | 28,400.0 | +3.87% |
| 2025-11-28 | $0.78 | $0.73 | $0.05 | 32,335.0 | +2.74% |
| 2025-11-26 | $0.80 | $0.70 | $0.10 | 82,217.0 | +0.75% |
| 2025-11-25 | $0.8599 | $0.7246 | $0.1354 | 26,707.0 | -8.28% |
| 2025-11-24 | $0.895 | $0.71 | $0.185 | 55,939.0 | -4.24% |
| 2025-11-21 | $0.899 | $0.82 | $0.079 | 10,672.0 | -1.79% |
| 2025-11-20 | $0.90 | $0.82 | $0.08 | 15,371.0 | +3.95% |
| 2025-11-19 | $1.16 | $0.7581 | $0.4019 | 54,815.0 | -31.52% |
| 2025-11-18 | $1.20 | $1.16 | $0.0415 | 4,893.0 | +0.00% |
| 2025-11-17 | $1.24 | $1.18 | $0.06 | 13,027.0 | -3.28% |
| 2025-11-14 | $1.25 | $1.17 | $0.08 | 12,224.0 | +0.83% |
| 2025-11-13 | $1.30 | $1.19 | $0.11 | 7,518.0 | -4.72% |
| 2025-11-12 | $1.28 | $1.26 | $0.02 | 8,234.0 | +5.83% |
| 2025-11-11 | $1.28 | $1.20 | $0.08 | 4,873.0 | +2.56% |
| 2025-11-10 | $1.33 | $1.17 | $0.16 | 14,763.0 | -8.59% |
| 2025-11-07 | $1.28 | $1.19 | $0.09 | 6,531.0 | +4.92% |
| 2025-11-06 | $1.23 | $1.13 | $0.1001 | 11,456.0 | +7.77% |
| 2025-11-05 | $1.28 | $1.13 | $0.15 | 35,406.0 | -10.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8834 | $0.7022 | $0.1812 | 138,021.0 | +6.47% |
| 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% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.259 | $0.17 | $0.089 | 25,697,103.0 | +3.00% |
| 2023-11 | $0.32 | $0.2001 | $0.1199 | 50,850,505.0 | -4.33% |
| 2023-10 | $0.89 | $0.1172 | $0.7728 | 508,538,660.0 | +68.77% |
| 2023-09 | $0.187 | $0.1209 | $0.0661 | 13,261,738.0 | -27.78% |
| 2023-08 | $0.379 | $0.1103 | $0.2687 | 22,515,425.0 | -48.57% |
| 2023-07 | $0.42 | $0.3213 | $0.0987 | 9,232,772.0 | -2.78% |
| 2023-06 | $0.42 | $0.345 | $0.075 | 9,727,321.0 | -6.03% |
| 2023-05 | $0.69 | $0.379 | $0.311 | 11,045,124.0 | -32.91% |
| 2023-04 | $0.75 | $0.41 | $0.34 | 11,487,300.0 | +21.49% |
| 2023-03 | $0.508 | $0.389 | $0.119 | 7,110,984.0 | -2.08% |
| 2023-02 | $0.58 | $0.465 | $0.115 | 4,507,890.0 | -16.74% |
| 2023-01 | $0.62 | $0.5042 | $0.1158 | 5,569,679.0 | +15.30% |
0.82%
1.03%
자본화:
|
볼륨(24시간):