Matinas BioPharma (MTNB) went public on August 18, 2014, when it opened at a split-adjusted price of $0.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $2.580 | $2.748 | $2.360 | $2.640 | 116,689 |
September 2026 | $0.013 | $3.050 | $0.010 | $2.550 | 15,069,865 |
August 2026 | $0.020 | $0.022 | $0.012 | $0.013 | 28,038,500 |
July 2026 | $0.042 | $0.059 | $0.015 | $0.020 | 315,695,955 |
June 2026 | $0.052 | $0.059 | $0.040 | $0.041 | 1,483,927 |
May 2026 | $0.044 | $0.058 | $0.033 | $0.054 | 7,343,900 |
April 2026 | $0.037 | $0.045 | $0.031 | $0.043 | 697,873 |
March 2026 | $0.041 | $0.044 | $0.032 | $0.033 | 464,959 |
February 2026 | $0.042 | $0.046 | $0.038 | $0.041 | 516,070 |
January 2026 | $0.043 | $0.053 | $0.037 | $0.040 | 773,300 |
December 2025 | $0.050 | $0.065 | $0.038 | $0.039 | 798,278 |
November 2025 | $0.092 | $0.092 | $0.047 | $0.050 | 450,500 |
October 2025 | $0.122 | $0.131 | $0.088 | $0.092 | 840,320 |
September 2025 | $0.121 | $0.142 | $0.106 | $0.126 | 1,308,221 |
August 2025 | $0.057 | $0.205 | $0.055 | $0.121 | 28,724,600 |
July 2025 | $0.060 | $0.071 | $0.055 | $0.059 | 1,052,976 |
June 2025 | $0.055 | $0.080 | $0.051 | $0.059 | 10,792,041 |
May 2025 | $0.043 | $0.066 | $0.037 | $0.054 | 3,952,200 |
April 2025 | $0.037 | $0.045 | $0.031 | $0.039 | 742,450 |
March 2025 | $0.040 | $0.041 | $0.033 | $0.035 | 721,738 |
February 2025 | $0.037 | $0.050 | $0.034 | $0.039 | 5,957,396 |
January 2025 | $0.033 | $0.095 | $0.033 | $0.039 | 20,272,028 |
December 2024 | $0.043 | $0.045 | $0.032 | $0.034 | 1,966,717 |
November 2024 | $0.040 | $0.072 | $0.032 | $0.043 | 8,334,908 |
October 2024 | $0.238 | $0.284 | $0.035 | $0.041 | 4,168,304 |