Stockscreener 앱 받기
0.59
0.84%
-0.005
시간 외 거래:
.57
-0.02
-3.39%
Matinas Biopharma Holdings Inc 주식 (MTNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.6299 | $0.5603 | $0.0696 | 14,554.0 | -0.84% |
| 2026-03-18 | $0.6399 | $0.595 | $0.0449 | 7,216.0 | -6.68% |
| 2026-03-17 | $0.6376 | $0.5953 | $0.0423 | 14,104.0 | +3.89% |
| 2026-03-16 | $0.6486 | $0.5887 | $0.0599 | 23,667.0 | -4.54% |
| 2026-03-13 | $0.65 | $0.612 | $0.038 | 7,696.0 | +0.77% |
| 2026-03-12 | $0.6391 | $0.61 | $0.0291 | 19,470.0 | +0.00% |
| 2026-03-11 | $0.6449 | $0.62 | $0.0249 | 10,711.0 | +5.75% |
| 2026-03-10 | $0.6302 | $0.60 | $0.0302 | 13,003.0 | -0.07% |
| 2026-03-09 | $0.6175 | $0.5839 | $0.0336 | 6,539.0 | +0.45% |
| 2026-03-06 | $0.618 | $0.5822 | $0.0358 | 23,737.0 | +4.34% |
| 2026-03-05 | $0.60 | $0.575 | $0.025 | 9,005.0 | -4.56% |
| 2026-03-04 | $0.6119 | $0.575 | $0.0369 | 19,895.0 | +0.00% |
| 2026-03-03 | $0.6068 | $0.572 | $0.0348 | 18,214.0 | -2.43% |
| 2026-03-02 | $0.6197 | $0.571 | $0.0487 | 9,857.0 | +1.73% |
| 2026-02-27 | $0.61 | $0.57 | $0.04 | 15,146.0 | +1.08% |
| 2026-02-26 | $0.627 | $0.58 | $0.047 | 75,846.0 | -0.18% |
| 2026-02-25 | $0.641 | $0.5876 | $0.0534 | 13,008.0 | -3.58% |
| 2026-02-24 | $0.6351 | $0.61 | $0.0251 | 16,001.0 | +2.46% |
| 2026-02-23 | $0.6501 | $0.61 | $0.0401 | 13,238.0 | -0.03% |
| 2026-02-20 | $0.635 | $0.60 | $0.035 | 14,125.0 | -4.36% |
| 2026-02-19 | $0.6399 | $0.62 | $0.0199 | 4,261.0 | +2.90% |
| 2026-02-18 | $0.6398 | $0.61 | $0.0298 | 9,293.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.65 | $0.5603 | $0.0897 | 212,222.0 | -2.96% |
| 2026-02 | $0.68 | $0.56 | $0.12 | 513,047.0 | +1.71% |
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):