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)

0.6400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.5600 0.6400 0.5615 0.6400 54,359 +0.00(+0.00%)
Mar 20, 2026 0.6049 0.6400 0.5814 0.6400 29,677 +0.05(+8.47%)
Mar 19, 2026 0.6200 0.6299 0.5603 0.5900 14,608 -0.01(-0.84%)
Mar 18, 2026 0.6113 0.6399 0.5950 0.5950 7,217 -0.04(-6.68%)
Mar 17, 2026 0.6013 0.6376 0.5953 0.6376 14,106 +0.02(+3.89%)
Mar 16, 2026 0.6324 0.6486 0.5887 0.6137 23,669 -0.03(-4.54%)
Mar 13, 2026 0.6500 0.6500 0.6120 0.6429 8,166 +0.00(+0.77%)
Mar 12, 2026 0.6390 0.6391 0.6100 0.6380 19,470 +0.00(+0.00%)
Mar 11, 2026 0.6200 0.6449 0.6200 0.6380 10,721 +0.03(+5.75%)
Mar 10, 2026 0.6200 0.6302 0.6000 0.6033 13,008 -0.00(-0.07%)
Mar 09, 2026 0.6175 0.6175 0.5839 0.6037 6,541 +0.00(+0.45%)
Mar 06, 2026 0.5822 0.6180 0.5822 0.6010 23,744 +0.03(+4.34%)
Mar 05, 2026 0.5900 0.6000 0.5750 0.5760 9,012 -0.03(-4.56%)
Mar 04, 2026 0.5845 0.6119 0.5750 0.6035 19,899 +0.00(+0.00%)
Mar 03, 2026 0.6000 0.6068 0.5720 0.6035 18,214 -0.02(-2.43%)
Mar 02, 2026 0.6034 0.6197 0.5710 0.6185 9,862 +0.01(+1.73%)
Feb 27, 2026 0.5776 0.6100 0.5700 0.6080 15,156 +0.01(+1.08%)
Feb 26, 2026 0.5837 0.6270 0.5800 0.6015 76,157 -0.00(-0.18%)
Feb 25, 2026 0.6410 0.6410 0.5876 0.6026 13,013 -0.02(-3.58%)
Feb 24, 2026 0.6100 0.6351 0.6100 0.6250 16,001 +0.02(+2.46%)
Feb 23, 2026 0.6490 0.6501 0.6100 0.6100 13,265 -0.00(-0.03%)
Feb 20, 2026 0.6268 0.6350 0.6000 0.6102 14,137 -0.03(-4.36%)
Feb 19, 2026 0.6200 0.6399 0.6200 0.6380 4,283 +0.02(+2.90%)
Feb 18, 2026 0.6228 0.6398 0.6100 0.6200 9,293 +0.01(+1.64%)
Feb 17, 2026 0.5720 0.6399 0.5720 0.6100 9,963 +0.02(+3.37%)
Feb 13, 2026 0.6101 0.6326 0.5806 0.5901 28,404 -0.02(-3.31%)
Feb 12, 2026 0.6316 0.6404 0.6100 0.6103 16,489 -0.01(-1.44%)
Feb 11, 2026 0.6200 0.6465 0.6001 0.6192 10,582 -0.01(-1.40%)
Feb 10, 2026 0.6250 0.6400 0.6000 0.6280 10,218 -0.00(-0.32%)
Feb 09, 2026 0.6100 0.6300 0.5800 0.6300 38,946 +0.04(+6.78%)
Feb 06, 2026 0.5600 0.6199 0.5600 0.5900 15,130 +0.02(+3.15%)
Feb 05, 2026 0.6100 0.6800 0.5716 0.5720 143,974 -0.06(-9.55%)
Feb 04, 2026 0.6320 0.6325 0.5715 0.6324 45,947 +0.04(+7.17%)
Feb 03, 2026 0.6397 0.6750 0.5901 0.5901 18,658 -0.01(-1.73%)
Feb 02, 2026 0.6189 0.6342 0.5900 0.6005 16,394 +0.00(+0.45%)
Jan 30, 2026 0.6300 0.6402 0.5600 0.5978 55,361 -0.07(-10.12%)
Jan 29, 2026 0.6800 0.6951 0.6351 0.6651 74,737 -0.01(-2.19%)
Jan 28, 2026 0.6900 0.7426 0.6800 0.6800 12,205 -0.04(-5.56%)
Jan 27, 2026 0.7500 0.7500 0.7101 0.7200 24,918 -0.03(-4.28%)
Jan 26, 2026 0.7166 0.7899 0.6900 0.7522 67,644 +0.03(+4.47%)
Jan 23, 2026 0.6130 0.7400 0.5901 0.7200 125,710 +0.13(+22.03%)
Jan 22, 2026 0.5753 0.6199 0.5753 0.5900 12,904 +0.00(+0.00%)
Jan 21, 2026 0.6400 0.6589 0.5673 0.5900 69,513 -0.05(-7.44%)
Jan 20, 2026 0.6600 0.7005 0.6374 0.6374 21,223 -0.05(-7.62%)
Jan 16, 2026 0.7000 0.7390 0.6536 0.6900 36,203 -0.01(-1.43%)
Jan 15, 2026 0.7100 0.7229 0.6600 0.7000 11,280 -0.01(-1.41%)
Jan 14, 2026 0.7700 0.7700 0.7001 0.7100 10,006 -0.03(-4.57%)
Jan 13, 2026 0.6360 0.7540 0.6360 0.7440 85,146 +0.09(+14.46%)
Jan 12, 2026 0.6700 0.7099 0.6450 0.6500 43,604 +0.01(+0.98%)
Jan 09, 2026 0.7254 0.7500 0.6437 0.6437 24,471 -0.08(-11.29%)
Jan 08, 2026 0.6770 0.7256 0.6101 0.7256 14,723 +0.06(+8.30%)
Jan 07, 2026 0.6600 0.6800 0.6209 0.6700 19,774 +0.07(+12.02%)
Jan 06, 2026 0.5626 0.6400 0.5620 0.5981 34,074 -0.04(-6.84%)
Jan 05, 2026 0.6000 0.6674 0.6000 0.6420 26,648 +0.02(+3.55%)
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.