Get the Stockscreener App
0.5869
0.18%
-0.00805
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 April 25, 2025, is $0.5869.
- 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 $0.5869 now.
- The 52-week high stock price for MTNB is $4.49, representing a 664.97% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for MTNB is $0.09, indicating a -84.67% 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $0.60 | $0.60 | $0.00 | 139.0 | +0.84% |
| Apr 24, 2025 | $0.60 | $0.57 | $0.03 | 19,568.0 | +1.71% |
| Apr 23, 2025 | $0.60 | $0.56 | $0.04 | 21,806.0 | -2.48% |
| Apr 22, 2025 | $0.5999 | $0.5601 | $0.0398 | 11,442.0 | +7.68% |
| Apr 21, 2025 | $0.60 | $0.55 | $0.05 | 25,812.0 | -7.15% |
| Apr 17, 2025 | $0.60 | $0.55 | $0.05 | 20,804.0 | +6.19% |
| Apr 16, 2025 | $0.588 | $0.56 | $0.028 | 25,971.0 | -2.59% |
| Apr 15, 2025 | $0.5851 | $0.5372 | $0.0478 | 18,204.0 | +0.00% |
| Apr 14, 2025 | $0.60 | $0.54 | $0.06 | 28,256.0 | +7.41% |
| Apr 11, 2025 | $0.558 | $0.5181 | $0.0399 | 14,023.0 | +5.32% |
| Apr 10, 2025 | $0.559 | $0.5051 | $0.0539 | 27,591.0 | -2.70% |
| Apr 09, 2025 | $0.54 | $0.49 | $0.05 | 33,567.0 | +2.73% |
| Apr 08, 2025 | $0.5502 | $0.4748 | $0.0754 | 79,011.0 | -5.02% |
| Apr 07, 2025 | $0.57 | $0.4937 | $0.0763 | 77,304.0 | +1.89% |
| Apr 04, 2025 | $0.57 | $0.518 | $0.052 | 13,599.0 | -3.64% |
| Apr 03, 2025 | $0.55 | $0.5153 | $0.0347 | 12,371.0 | -1.52% |
| Apr 02, 2025 | $0.57 | $0.515 | $0.055 | 19,343.0 | -2.02% |
| Apr 01, 2025 | $0.582 | $0.5247 | $0.0573 | 46,979.0 | +9.62% |
| Mar 31, 2025 | $0.55 | $0.52 | $0.03 | 28,423.0 | -3.72% |
| Mar 28, 2025 | $0.579 | $0.54 | $0.039 | 20,102.0 | -4.41% |
| Mar 27, 2025 | $0.57 | $0.52 | $0.05 | 34,378.0 | -1.02% |
| Mar 26, 2025 | $0.59 | $0.538 | $0.052 | 9,777.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.60 | $0.4748 | $0.1252 | 495,790.0 | +15.38% |
| 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% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):