Get the Stockscreener App
0.9504
3.30%
0.0304
After Hours:
.95
-0.0004
-0.04%
Matinas Biopharma Holdings Inc Stock (MTNB) Price History
The historical daily chart and data for Matinas Biopharma Holdings Inc stock (MTNB), show that the latest closing stock price as of July 08, 2025, is $0.9504.
- Matinas Biopharma Holdings Inc all-time high stock price is $4.49, occurred on September 03, 2024.
- The lowest Matinas Biopharma Holdings Inc stock price recorded was $0.00 on August 28, 2024. Since then, Matinas Biopharma Holdings Inc's stock price has risen over to $0.9504 now.
- The 52-week high stock price for MTNB is $4.49, representing a 372.43% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for MTNB is $0.09, indicating a -90.53% decrease from the current share price, occurred on August 21, 2024.
- The closing price of Matinas Biopharma Holdings Inc (MTNB) stock in the beginning of 2024 was $1.06. The stock closed the year at $0.50, a loss of over -52.83% for the year.
The table below shows more information about MTNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $1.00 | $0.90 | $0.10 | 118,775.0 | +3.30% |
| Jul 07, 2025 | $0.9451 | $0.90 | $0.0451 | 49,053.0 | +0.31% |
| Jul 03, 2025 | $0.9389 | $0.9116 | $0.0273 | 14,981.0 | -2.43% |
| Jul 02, 2025 | $0.9402 | $0.9004 | $0.0398 | 74,320.0 | +4.09% |
| Jul 01, 2025 | $0.94 | $0.8803 | $0.0597 | 39,018.0 | +1.47% |
| Jun 30, 2025 | $0.932 | $0.89 | $0.042 | 62,825.0 | -3.27% |
| Jun 27, 2025 | $0.942 | $0.91 | $0.032 | 62,206.0 | -2.32% |
| Jun 26, 2025 | $0.9645 | $0.9148 | $0.0497 | 121,198.0 | -2.29% |
| Jun 25, 2025 | $1.04 | $0.88 | $0.16 | 534,991.0 | +6.41% |
| Jun 24, 2025 | $0.94 | $0.867 | $0.073 | 56,702.0 | +2.94% |
| Jun 23, 2025 | $0.9098 | $0.87 | $0.0398 | 48,089.0 | -3.59% |
| Jun 20, 2025 | $0.947 | $0.87 | $0.077 | 92,237.0 | +1.44% |
| Jun 18, 2025 | $0.9397 | $0.8901 | $0.0496 | 81,785.0 | -1.54% |
| Jun 17, 2025 | $0.9898 | $0.881 | $0.1088 | 234,662.0 | -1.87% |
| Jun 16, 2025 | $1.19 | $0.8399 | $0.35 | 4,199,130.0 | +10.88% |
| Jun 13, 2025 | $0.8699 | $0.8323 | $0.0376 | 62,648.0 | -4.55% |
| Jun 12, 2025 | $1.00 | $0.8601 | $0.1399 | 160,640.0 | -15.38% |
| Jun 11, 2025 | $1.08 | $0.88 | $0.20 | 850,487.0 | +18.17% |
| Jun 10, 2025 | $0.90 | $0.855 | $0.045 | 76,555.0 | +0.01% |
Matinas Biopharma Holdings Inc Stock (MTNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matinas Biopharma Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matinas Biopharma Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matinas Biopharma Holdings Inc Stock (MTNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.00 | $0.8803 | $0.1197 | 414,922.0 | +6.79% |
| Jun, 2025 | $1.19 | $0.7722 | $0.4177 | 10,718,061.0 | +9.20% |
| May, 2025 | $0.98 | $0.5701 | $0.4099 | 3,916,527.0 | +37.90% |
| Apr, 2025 | $0.67 | $0.4748 | $0.1952 | 730,985.0 | +13.65% |
| Mar, 2025 | $0.6099 | $0.5042 | $0.1057 | 610,810.0 | -10.31% |
| Feb, 2025 | $0.75 | $0.52 | $0.23 | 3,927,317.0 | -0.03% |
| Jan, 2025 | $1.43 | $0.502 | $0.928 | 20,004,259.0 | +13.73% |
Matinas Biopharma Holdings Inc Stock (MTNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.665 | $0.478 | $0.187 | 1,817,375.0 | -19.44% |
| Nov, 2024 | $1.08 | $0.50 | $0.58 | 8,207,688.0 | +3.71% |
| Oct, 2024 | $4.25 | $0.5414 | $3.71 | 4,131,259.0 | -82.49% |
| Sep, 2024 | $4.49 | $3.28 | $1.21 | 1,073,338.0 | +3,694% |
| Aug, 2024 | $0.17 | $0.09 | $0.08 | 35,604,175.0 | -42.16% |
| Jul, 2024 | $0.192 | $0.153 | $0.039 | 18,705,820.0 | +1.90% |
| Jun, 2024 | $0.1799 | $0.1492 | $0.0307 | 13,578,959.0 | -3.30% |
| May, 2024 | $0.19 | $0.155 | $0.035 | 24,731,633.0 | -11.85% |
| Apr, 2024 | $0.3698 | $0.1748 | $0.195 | 37,452,459.0 | -31.48% |
| Mar, 2024 | $0.43 | $0.2226 | $0.2074 | 42,192,797.0 | -3.25% |
| Feb, 2024 | $0.29 | $0.1984 | $0.0916 | 18,395,590.0 | +40.05% |
| Jan, 2024 | $0.2357 | $0.1805 | $0.0552 | 14,902,923.0 | -7.49% |
Matinas Biopharma Holdings Inc Stock (MTNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.259 | $0.17 | $0.089 | 25,697,103.0 | +3.00% |
| Nov, 2023 | $0.32 | $0.2001 | $0.1199 | 50,850,505.0 | -4.33% |
| Oct, 2023 | $0.89 | $0.1172 | $0.7728 | 508,538,660.0 | +68.77% |
| Sep, 2023 | $0.187 | $0.1209 | $0.0661 | 13,261,738.0 | -27.78% |
| Aug, 2023 | $0.379 | $0.1103 | $0.2687 | 22,515,425.0 | -48.57% |
| Jul, 2023 | $0.42 | $0.3213 | $0.0987 | 9,232,772.0 | -2.78% |
| Jun, 2023 | $0.42 | $0.345 | $0.075 | 9,727,321.0 | -6.03% |
| May, 2023 | $0.69 | $0.379 | $0.311 | 11,045,124.0 | -32.91% |
| Apr, 2023 | $0.75 | $0.41 | $0.34 | 11,487,300.0 | +21.49% |
| Mar, 2023 | $0.508 | $0.389 | $0.119 | 7,110,984.0 | -2.08% |
| Feb, 2023 | $0.58 | $0.465 | $0.115 | 4,507,890.0 | -16.74% |
| Jan, 2023 | $0.62 | $0.5042 | $0.1158 | 5,569,679.0 | +15.30% |
3.56%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):