0.8756
price down icon5.85%   -0.0544
after-market After Hours: .88 0.00445 +0.51%
loading

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 29, 2025, is $0.8756.
  • 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 $0.8756 now.
  • The 52-week high stock price for MTNB is $4.49, representing a 412.82% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for MTNB is $0.09, indicating a -89.72% 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:
Date High Low High - Low Volume % Change
Jul 29, 2025 $0.92 $0.864 $0.056 35,823.0 -5.85%
Jul 28, 2025 $0.96 $0.927 $0.033 25,320.0 -0.01%
Jul 25, 2025 $0.965 $0.92 $0.045 25,821.0 -2.09%
Jul 24, 2025 $0.97 $0.9376 $0.0324 20,030.0 +0.00%
Jul 23, 2025 $0.98 $0.95 $0.03 4,811.0 -0.02%
Jul 22, 2025 $0.9999 $0.9436 $0.0563 42,417.0 -1.38%
Jul 21, 2025 $1.00 $0.9465 $0.0569 30,820.0 +0.36%
Jul 18, 2025 $1.03 $0.94 $0.09 45,664.0 +0.00%
Jul 17, 2025 $1.04 $0.9115 $0.1285 59,313.0 -4.00%
Jul 16, 2025 $1.02 $0.9646 $0.0554 37,130.0 +0.97%
Jul 15, 2025 $0.9905 $0.965 $0.0255 39,575.0 -0.96%
Jul 14, 2025 $1.03 $0.9602 $0.0688 41,497.0 -2.91%
Jul 11, 2025 $1.04 $1.00 $0.04 72,701.0 +0.00%
Jul 10, 2025 $1.04 $0.9522 $0.0878 75,150.0 +4.04%
Jul 09, 2025 $1.05 $0.95 $0.10 92,298.0 +4.17%
Jul 08, 2025 $1.00 $0.90 $0.10 126,980.0 +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%

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 $1.05 $0.864 $0.186 988,545.0 -1.62%
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%
$77.38
price up icon 10.28%
$37.27
price up icon 0.57%
$105.00
price up icon 3.19%
$26.74
price down icon 2.59%
$111.48
price down icon 1.16%
biotechnology ONC
$305.74
price up icon 3.81%
Cap:     |  Volume (24h):