Stockscreener 앱 받기
0.5901
3.31%
-0.0202
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.6326 | $0.5806 | $0.052 | 28,381.0 | -3.31% |
| 2026-02-12 | $0.6404 | $0.61 | $0.0304 | 16,488.0 | -1.44% |
| 2026-02-11 | $0.6465 | $0.6001 | $0.0464 | 8,397.0 | -1.40% |
| 2026-02-10 | $0.64 | $0.60 | $0.04 | 10,218.0 | -0.32% |
| 2026-02-09 | $0.63 | $0.58 | $0.05 | 38,946.0 | +6.78% |
| 2026-02-06 | $0.6199 | $0.56 | $0.0599 | 14,980.0 | +3.15% |
| 2026-02-05 | $0.68 | $0.5716 | $0.1084 | 143,761.0 | -9.55% |
| 2026-02-04 | $0.6325 | $0.5715 | $0.061 | 45,947.0 | +7.17% |
| 2026-02-03 | $0.675 | $0.5901 | $0.0849 | 18,658.0 | -1.73% |
| 2026-02-02 | $0.6342 | $0.59 | $0.0442 | 16,390.0 | +0.45% |
| 2026-01-30 | $0.6402 | $0.56 | $0.0802 | 55,312.0 | -10.12% |
| 2026-01-29 | $0.6951 | $0.6351 | $0.06 | 74,693.0 | -2.19% |
| 2026-01-28 | $0.7426 | $0.68 | $0.0626 | 12,195.0 | -5.56% |
| 2026-01-27 | $0.75 | $0.7101 | $0.0399 | 24,918.0 | -4.28% |
| 2026-01-26 | $0.7899 | $0.69 | $0.0999 | 67,441.0 | +4.47% |
| 2026-01-23 | $0.74 | $0.5901 | $0.1499 | 125,427.0 | +22.03% |
| 2026-01-22 | $0.6199 | $0.5753 | $0.0446 | 12,703.0 | +0.00% |
| 2026-01-21 | $0.6589 | $0.5673 | $0.0916 | 69,513.0 | -7.44% |
| 2026-01-20 | $0.7005 | $0.6374 | $0.0631 | 21,223.0 | -7.62% |
| 2026-01-16 | $0.739 | $0.6536 | $0.0854 | 36,203.0 | -1.43% |
| 2026-01-15 | $0.7229 | $0.66 | $0.0629 | 11,280.0 | -1.41% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 연도별 가격 이력
이 심층 분석에서는 Matinas Biopharma Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matinas Biopharma Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.68 | $0.56 | $0.12 | 370,547.0 | -1.29% |
| 2026-01 | $0.7899 | $0.56 | $0.2299 | 768,453.0 | +2.01% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.975 | $0.5601 | $0.4149 | 737,685.0 | -22.00% |
| 2025-11 | $1.39 | $0.70 | $0.69 | 441,461.0 | -45.65% |
| 2025-10 | $1.97 | $1.33 | $0.638 | 827,732.0 | -26.98% |
| 2025-09 | $2.14 | $1.59 | $0.55 | 1,282,873.0 | +3.85% |
| 2025-08 | $3.09 | $0.835 | $2.25 | 28,468,669.0 | +106.82% |
| 2025-07 | $1.05 | $0.8168 | $0.2332 | 1,029,567.0 | -1.12% |
| 2025-06 | $1.19 | $0.7722 | $0.4177 | 10,718,061.0 | +9.20% |
| 2025-05 | $0.98 | $0.5701 | $0.4099 | 3,916,527.0 | +37.90% |
| 2025-04 | $0.67 | $0.4748 | $0.1952 | 730,985.0 | +13.65% |
| 2025-03 | $0.6099 | $0.5042 | $0.1057 | 610,810.0 | -10.31% |
| 2025-02 | $0.75 | $0.52 | $0.23 | 3,927,317.0 | -0.03% |
| 2025-01 | $1.43 | $0.502 | $0.928 | 20,004,259.0 | +13.73% |
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.665 | $0.478 | $0.187 | 1,817,375.0 | -19.44% |
| 2024-11 | $1.08 | $0.50 | $0.58 | 8,207,688.0 | +3.71% |
| 2024-10 | $4.25 | $0.5414 | $3.71 | 4,131,259.0 | -82.49% |
| 2024-09 | $4.49 | $3.28 | $1.21 | 1,073,338.0 | +3,694% |
| 2024-08 | $0.17 | $0.09 | $0.08 | 35,604,175.0 | -42.16% |
| 2024-07 | $0.192 | $0.153 | $0.039 | 18,705,820.0 | +1.90% |
| 2024-06 | $0.1799 | $0.1492 | $0.0307 | 13,578,959.0 | -3.30% |
| 2024-05 | $0.19 | $0.155 | $0.035 | 24,731,633.0 | -11.85% |
| 2024-04 | $0.3698 | $0.1748 | $0.195 | 37,452,459.0 | -31.48% |
| 2024-03 | $0.43 | $0.2226 | $0.2074 | 42,192,797.0 | -3.25% |
| 2024-02 | $0.29 | $0.1984 | $0.0916 | 18,395,590.0 | +40.05% |
| 2024-01 | $0.2357 | $0.1805 | $0.0552 | 14,902,923.0 | -7.49% |
1.12%
0.87%
자본화:
|
볼륨(24시간):