Matinas BioPharma Holdings Inc (MTNB) Historical Stock Data
0.62 ↑0.04 (6.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTNB is down -1.75% a day on average. There have been 12 days where Matinas BioPharma Holdings Inc closed green and 18 days where MTNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.56 | 0.62 | ↑$0.05 (9.49%) | 0.54 | 0.67 | 120.83K |
| 2024-11-21 | 0.56 | 0.58 | ↑$0.02 (4.30%) | 0.53 | 0.58 | 120.14K |
| 2024-11-20 | 0.58 | 0.54 | ↓$0.04 (-6.72%) | 0.54 | 0.58 | 68.60K |
| 2024-11-19 | 0.59 | 0.57 | ↓$0.03 (-4.24%) | 0.56 | 0.60 | 81.88K |
| 2024-11-18 | 0.62 | 0.61 | ↓$0.01 (-1.45%) | 0.55 | 0.65 | 63.13K |
| 2024-11-15 | 0.63 | 0.62 | ↓$0.01 (-1.59%) | 0.59 | 0.63 | 45.11K |
| 2024-11-14 | 0.67 | 0.63 | ↓$0.04 (-5.68%) | 0.50 | 0.79 | 654.02K |
| 2024-11-13 | 0.75 | 0.71 | ↓$0.04 (-4.76%) | 0.62 | 0.76 | 173.52K |
| 2024-11-12 | 0.84 | 0.75 | ↓$0.09 (-10.87%) | 0.69 | 0.97 | 445.59K |
| 2024-11-11 | 0.71 | 0.90 | ↑$0.19 (26.76%) | 0.69 | 1.08 | 1.80M |
| 2024-11-08 | 0.61 | 0.70 | ↑$0.09 (13.92%) | 0.60 | 0.76 | 3.46M |
| 2024-11-07 | 0.52 | 0.56 | ↑$0.03 (6.67%) | 0.50 | 0.57 | 85.99K |
| 2024-11-06 | 0.54 | 0.53 | ↓$0.01 (-0.97%) | 0.50 | 0.56 | 158.86K |
| 2024-11-05 | 0.56 | 0.55 | ↓$0.01 (-1.79%) | 0.52 | 0.57 | 180.19K |
| 2024-11-04 | 0.56 | 0.57 | ↑$0.01 (1.32%) | 0.51 | 0.58 | 269.17K |
| 2024-11-01 | 0.61 | 0.58 | ↓$0.02 (-4.04%) | 0.55 | 0.61 | 438.06K |
| 2024-10-31 | 0.93 | 0.62 | ↓$0.31 (-33.34%) | 0.54 | 0.98 | 3.09M |
| 2024-10-30 | 2.71 | 1.93 | ↓$0.78 (-28.78%) | 1.90 | 2.85 | 158.61K |
| 2024-10-29 | 3.16 | 2.79 | ↓$0.37 (-11.71%) | 2.52 | 3.35 | 64.15K |
| 2024-10-28 | 3.08 | 3.20 | ↑$0.12 (3.90%) | 3.06 | 3.23 | 42.85K |
| 2024-10-25 | 3.28 | 3.25 | ↓$0.03 (-0.91%) | 3.17 | 3.53 | 55.92K |
| 2024-10-24 | 3.31 | 3.21 | ↓$0.10 (-3.02%) | 3.16 | 3.41 | 15.23K |
| 2024-10-23 | 3.76 | 3.36 | ↓$0.40 (-10.64%) | 3.36 | 3.76 | 22.29K |
| 2024-10-22 | 3.90 | 3.72 | ↓$0.18 (-4.62%) | 3.51 | 3.90 | 47.37K |
| 2024-10-21 | 4.15 | 3.73 | ↓$0.42 (-10.12%) | 3.73 | 4.19 | 32.58K |
| 2024-10-18 | 4.07 | 4.12 | ↑$0.05 (1.23%) | 3.95 | 4.25 | 39.68K |
| 2024-10-17 | 3.91 | 4.08 | ↑$0.17 (4.35%) | 3.85 | 4.10 | 47.08K |
| 2024-10-16 | 3.52 | 3.89 | ↑$0.37 (10.51%) | 3.46 | 3.92 | 50.82K |
| 2024-10-15 | 3.16 | 3.48 | ↑$0.32 (10.13%) | 3.16 | 3.60 | 51.71K |
| 2024-10-14 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.12 | 3.26 | 17.51K |
Create an account or log in to view more rows.
$MTNB almost time for the running
$MTNB let’s ride
$MTNB Beautiful!! 😀
$MTNB has just been halted from trading.
$MTNB bull flag
breakout!
$MTNB keep it going
$MTNB steady steady n hold
$MTNB news?
$MTNB Not another do nothing day
$MTNB HODLing
and buying more when I can.