The highest closing price for Matinas BioPharma (MTNB) all-time was $194, on March 6, 2017. The latest price is $2.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $0.85 | $3.09 | $0.84 | $2.13 | 28,159,012 |
July 2025 | $0.89 | $1.05 | $0.82 | $0.88 | 1,052,976 |
June 2025 | $0.82 | $1.19 | $0.77 | $0.89 | 10,792,041 |
May 2025 | $0.65 | $0.98 | $0.57 | $0.82 | 3,952,200 |
April 2025 | $0.54 | $0.67 | $0.47 | $0.59 | 742,450 |
March 2025 | $0.58 | $0.61 | $0.50 | $0.52 | 721,738 |
February 2025 | $0.57 | $0.75 | $0.52 | $0.58 | 5,957,396 |
January 2025 | $0.50 | $1.43 | $0.50 | $0.58 | 20,272,028 |
December 2024 | $0.64 | $0.67 | $0.48 | $0.51 | 1,966,717 |
November 2024 | $0.61 | $1.08 | $0.50 | $0.64 | 8,334,908 |
October 2024 | $3.57 | $4.25 | $0.54 | $0.62 | 4,168,304 |
September 2024 | $4.49 | $4.49 | $3.28 | $3.54 | 1,077,558 |
August 2024 | $8.50 | $8.50 | $4.50 | $4.67 | 729,626 |
July 2024 | $8.01 | $9.60 | $7.65 | $8.07 | 376,365 |
June 2024 | $8.03 | $9.00 | $7.46 | $7.92 | 283,279 |
May 2024 | $9.24 | $9.50 | $7.75 | $8.19 | 501,686 |
April 2024 | $14.00 | $18.49 | $8.74 | $9.29 | 764,269 |
March 2024 | $14.05 | $21.50 | $11.13 | $13.55 | 848,789 |
February 2024 | $10.35 | $14.50 | $9.92 | $14.01 | 369,946 |
January 2024 | $11.04 | $11.79 | $9.03 | $10.00 | 302,705 |
December 2023 | $10.20 | $12.95 | $8.50 | $10.81 | 518,140 |
November 2023 | $10.64 | $16.00 | $10.01 | $10.50 | 1,032,068 |
October 2023 | $6.25 | $44.50 | $5.86 | $10.97 | 10,393,528 |
September 2023 | $9.10 | $9.35 | $6.05 | $6.50 | 268,950 |
August 2023 | $17.24 | $18.95 | $5.52 | $9.00 | 461,470 |
Daily pricing data for Matinas BioPharma dates back to 7/21/2014, and may be incomplete.
