0.9504
price up icon3.30%   0.0304
after-market After Hours: .95 -0.0004 -0.04%
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 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:
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%
$21.25
price up icon 3.56%
$35.51
price down icon 0.22%
$22.99
price up icon 1.68%
$96.14
price down icon 0.84%
$111.66
price up icon 1.46%
biotechnology ONC
$244.47
price up icon 1.44%
Cap:     |  Volume (24h):