ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Matinas Biopharma Holdings, Inc. Common Stock (NY:MTNB)

0.5950 -0.0250 (-4.03%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7100 0.7100 0.6001 0.6195 53,649 -0.07(-10.45%)
Dec 24, 2025 0.6800 0.6990 0.6800 0.6918 3,848 +0.02(+3.24%)
Dec 23, 2025 0.7405 0.7479 0.6700 0.6701 61,871 -0.08(-10.77%)
Dec 22, 2025 0.7250 0.7999 0.7250 0.7510 30,265 +0.03(+3.54%)
Dec 19, 2025 0.7700 0.7822 0.7253 0.7253 23,858 -0.05(-6.41%)
Dec 18, 2025 0.7277 0.7750 0.7120 0.7750 30,221 +0.05(+7.19%)
Dec 17, 2025 0.7160 0.7892 0.7102 0.7230 35,082 -0.01(-1.90%)
Dec 16, 2025 0.7308 0.7871 0.7308 0.7370 47,667 +0.01(+0.96%)
Dec 15, 2025 0.8200 0.8363 0.7229 0.7300 41,359 -0.06(-7.59%)
Dec 12, 2025 0.8899 0.8899 0.7655 0.7900 19,355 -0.00(-0.37%)
Dec 11, 2025 0.9000 0.9000 0.7900 0.7929 38,866 +0.00(+0.37%)
Dec 10, 2025 0.7900 0.9199 0.7561 0.7900 36,907 -0.05(-6.12%)
Dec 09, 2025 0.8448 0.9750 0.7600 0.8415 19,939 -0.05(-5.93%)
Dec 08, 2025 0.8260 0.9145 0.7900 0.8945 60,841 +0.10(+13.23%)
Dec 05, 2025 0.7310 0.7996 0.7310 0.7900 20,633 +0.04(+5.19%)
Dec 04, 2025 0.7601 0.8500 0.7510 0.7510 37,304 +0.00(+0.09%)
Dec 03, 2025 0.8162 0.8750 0.7500 0.7503 29,619 -0.06(-7.19%)
Dec 02, 2025 0.7600 0.8834 0.7550 0.8084 29,104 +0.03(+3.77%)
Dec 01, 2025 0.7711 0.7798 0.7022 0.7790 29,400 +0.03(+3.87%)
Nov 28, 2025 0.7400 0.7800 0.7300 0.7500 32,335 +0.02(+2.74%)
Nov 26, 2025 0.7000 0.8000 0.7000 0.7300 83,470 +0.01(+0.75%)
Nov 25, 2025 0.7900 0.8599 0.7246 0.7246 26,707 -0.07(-8.28%)
Nov 24, 2025 0.8503 0.8950 0.7100 0.7900 55,943 -0.03(-4.24%)
Nov 21, 2025 0.8690 0.8990 0.8200 0.8250 10,687 -0.02(-1.79%)
Nov 20, 2025 0.8200 0.9000 0.8200 0.8400 15,371 +0.03(+3.95%)
Nov 19, 2025 1.160 1.160 0.7581 0.8081 55,836 -0.37(-31.52%)
Nov 18, 2025 1.160 1.202 1.160 1.180 4,893 +0.00(+0.00%)
Nov 17, 2025 1.230 1.240 1.180 1.180 13,052 -0.04(-3.28%)
Nov 14, 2025 1.170 1.250 1.170 1.220 12,224 +0.01(+0.83%)
Nov 13, 2025 1.280 1.300 1.190 1.210 7,518 -0.06(-4.72%)
Nov 12, 2025 1.270 1.280 1.260 1.270 8,709 +0.07(+5.83%)
Nov 11, 2025 1.280 1.280 1.200 1.200 4,873 +0.03(+2.56%)
Nov 10, 2025 1.280 1.330 1.170 1.170 14,799 -0.11(-8.59%)
Nov 07, 2025 1.190 1.280 1.190 1.280 6,531 +0.06(+4.92%)
Nov 06, 2025 1.140 1.230 1.130 1.220 11,547 +0.09(+7.77%)
Nov 05, 2025 1.280 1.280 1.130 1.132 35,422 -0.14(-10.87%)
Nov 04, 2025 1.300 1.340 1.260 1.270 24,908 -0.07(-5.22%)
Nov 03, 2025 1.390 1.390 1.300 1.340 20,151 -0.04(-2.90%)
Oct 31, 2025 1.360 1.420 1.340 1.380 24,814 +0.02(+1.47%)
Oct 30, 2025 1.350 1.380 1.350 1.360 23,587 +0.02(+1.49%)
Oct 29, 2025 1.430 1.480 1.332 1.340 24,088 -0.11(-7.71%)
Oct 28, 2025 1.560 1.560 1.436 1.452 46,103 -0.08(-5.22%)
Oct 27, 2025 1.580 1.670 1.530 1.532 27,898 -0.07(-4.25%)
Oct 24, 2025 1.580 1.610 1.570 1.600 6,615 +0.02(+1.27%)
Oct 23, 2025 1.580 1.639 1.530 1.580 11,720 +0.05(+3.13%)
Oct 22, 2025 1.640 1.640 1.530 1.532 20,836 -0.12(-7.15%)
Oct 21, 2025 1.650 1.680 1.530 1.650 41,683 +0.04(+2.36%)
Oct 20, 2025 1.710 1.795 1.612 1.612 52,026 -0.13(-7.36%)
Oct 17, 2025 1.790 1.860 1.690 1.740 32,345 +0.03(+1.75%)
Oct 16, 2025 1.870 1.890 1.710 1.710 24,363 -0.19(-10.00%)
Oct 15, 2025 1.870 1.930 1.800 1.900 55,007 +0.00(+0.00%)
Oct 14, 2025 1.760 1.900 1.754 1.900 29,101 +0.06(+3.54%)
Oct 13, 2025 1.750 1.872 1.750 1.835 39,576 +0.12(+7.31%)
Oct 10, 2025 1.830 1.850 1.710 1.710 79,608 -0.15(-8.06%)
Oct 09, 2025 1.830 1.909 1.830 1.860 33,080 -0.01(-0.53%)
Oct 08, 2025 1.880 1.930 1.820 1.870 39,647 -0.02(-1.06%)
Oct 07, 2025 1.910 1.960 1.840 1.890 44,565 -0.01(-0.63%)
Oct 06, 2025 1.950 1.970 1.830 1.902 72,772 -0.04(-1.96%)
Oct 03, 2025 1.920 1.950 1.880 1.940 53,513 +0.01(+0.52%)
Oct 02, 2025 1.920 1.930 1.869 1.930 28,956 +0.06(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.