loading

Matinas Biopharma Holdings Inc Stock (MTNB) Price History

The historical daily chart and data for Matinas Biopharma Holdings Inc stock (MTNB), show that the latest closing stock price as of August 22, 2025, is $2.13.
  • Matinas Biopharma Holdings Inc all-time high stock price is $4.49, occurred on September 03, 2024.
  • The lowest Matinas Biopharma Holdings Inc stock price recorded was $0.00 on August 28, 2024. Since then, Matinas Biopharma Holdings Inc's stock price has risen over to $2.13 now.
  • The 52-week high stock price for MTNB is $4.49, representing a 110.80% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for MTNB is $0.09, indicating a -95.77% decrease from the current share price, occurred on August 21, 2024.
  • The closing price of Matinas Biopharma Holdings Inc (MTNB) stock in the beginning of 2024 was $1.06. The stock closed the year at $0.50, a loss of over -52.83% for the year.
The table below shows more information about MTNB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.18 $1.75 $0.4337 357,405.0 +22.41%
Aug 21, 2025 $1.77 $1.66 $0.11 78,764.0 +0.00%
Aug 20, 2025 $1.90 $1.68 $0.225 277,753.0 +2.35%
Aug 19, 2025 $1.87 $1.63 $0.24 603,963.0 -0.58%
Aug 18, 2025 $1.95 $1.33 $0.6201 2,154,647.0 -27.54%
Aug 15, 2025 $3.09 $1.59 $1.50 22,485,489.0 +43.03%
Aug 14, 2025 $1.67 $1.35 $0.32 111,646.0 +5.77%
Aug 13, 2025 $1.58 $1.33 $0.2499 124,081.0 +5.41%
Aug 12, 2025 $1.85 $1.45 $0.40 397,781.0 -7.50%
Aug 11, 2025 $1.62 $1.02 $0.605 560,950.0 +41.59%
Aug 08, 2025 $1.13 $0.886 $0.244 300,638.0 +27.54%
Aug 07, 2025 $0.8861 $0.84 $0.0461 40,009.0 -1.56%
Aug 06, 2025 $0.9272 $0.88 $0.0472 42,262.0 -3.23%
Aug 05, 2025 $0.96 $0.8703 $0.0897 79,397.0 -3.12%
Aug 04, 2025 $1.08 $0.835 $0.245 450,524.0 +10.34%
Aug 01, 2025 $0.87 $0.841 $0.029 13,713.0 -1.14%
Jul 31, 2025 $0.88 $0.8501 $0.0299 29,211.0 +4.76%
Jul 30, 2025 $0.8928 $0.8168 $0.076 47,634.0 -4.06%
Jul 29, 2025 $0.92 $0.864 $0.056 35,823.0 -5.85%
Jul 28, 2025 $0.96 $0.927 $0.033 25,320.0 -0.01%
Jul 25, 2025 $0.965 $0.92 $0.045 25,821.0 -2.09%
Jul 24, 2025 $0.97 $0.9376 $0.0324 20,030.0 +0.00%

Matinas Biopharma Holdings Inc Stock (MTNB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Matinas Biopharma Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matinas Biopharma Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Matinas Biopharma Holdings Inc Stock (MTNB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.09 $0.835 $2.25 28,436,427.0 +142.05%
Jul, 2025 $1.05 $0.8168 $0.2332 1,029,567.0 -1.12%
Jun, 2025 $1.19 $0.7722 $0.4177 10,718,061.0 +9.20%
May, 2025 $0.98 $0.5701 $0.4099 3,916,527.0 +37.90%
Apr, 2025 $0.67 $0.4748 $0.1952 730,985.0 +13.65%
Mar, 2025 $0.6099 $0.5042 $0.1057 610,810.0 -10.31%
Feb, 2025 $0.75 $0.52 $0.23 3,927,317.0 -0.03%
Jan, 2025 $1.43 $0.502 $0.928 20,004,259.0 +13.73%

Matinas Biopharma Holdings Inc Stock (MTNB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.665 $0.478 $0.187 1,817,375.0 -19.44%
Nov, 2024 $1.08 $0.50 $0.58 8,207,688.0 +3.71%
Oct, 2024 $4.25 $0.5414 $3.71 4,131,259.0 -82.49%
Sep, 2024 $4.49 $3.28 $1.21 1,073,338.0 +3,694%
Aug, 2024 $0.17 $0.09 $0.08 35,604,175.0 -42.16%
Jul, 2024 $0.192 $0.153 $0.039 18,705,820.0 +1.90%
Jun, 2024 $0.1799 $0.1492 $0.0307 13,578,959.0 -3.30%
May, 2024 $0.19 $0.155 $0.035 24,731,633.0 -11.85%
Apr, 2024 $0.3698 $0.1748 $0.195 37,452,459.0 -31.48%
Mar, 2024 $0.43 $0.2226 $0.2074 42,192,797.0 -3.25%
Feb, 2024 $0.29 $0.1984 $0.0916 18,395,590.0 +40.05%
Jan, 2024 $0.2357 $0.1805 $0.0552 14,902,923.0 -7.49%

Matinas Biopharma Holdings Inc Stock (MTNB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.259 $0.17 $0.089 25,697,103.0 +3.00%
Nov, 2023 $0.32 $0.2001 $0.1199 50,850,505.0 -4.33%
Oct, 2023 $0.89 $0.1172 $0.7728 508,538,660.0 +68.77%
Sep, 2023 $0.187 $0.1209 $0.0661 13,261,738.0 -27.78%
Aug, 2023 $0.379 $0.1103 $0.2687 22,515,425.0 -48.57%
Jul, 2023 $0.42 $0.3213 $0.0987 9,232,772.0 -2.78%
Jun, 2023 $0.42 $0.345 $0.075 9,727,321.0 -6.03%
May, 2023 $0.69 $0.379 $0.311 11,045,124.0 -32.91%
Apr, 2023 $0.75 $0.41 $0.34 11,487,300.0 +21.49%
Mar, 2023 $0.508 $0.389 $0.119 7,110,984.0 -2.08%
Feb, 2023 $0.58 $0.465 $0.115 4,507,890.0 -16.74%
Jan, 2023 $0.62 $0.5042 $0.1158 5,569,679.0 +15.30%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):