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

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.6990	0.6990	0.6665	0.6700	16,922	-0.03(-4.15%)
May 01, 2026	0.6600	0.6990	0.6350	0.6990	34,505	+0.05(+7.47%)
Apr 30, 2026	0.6300	0.6700	0.5800	0.6504	56,951	+0.04(+6.10%)
Apr 29, 2026	0.6000	0.6230	0.5887	0.6130	32,399	+0.02(+2.87%)
Apr 28, 2026	0.6001	0.6103	0.5959	0.5959	6,491	-0.01(-2.31%)
Apr 27, 2026	0.5684	0.6200	0.5684	0.6100	21,799	+0.00(+0.00%)
Apr 24, 2026	0.6209	0.6209	0.5960	0.6100	22,039	-0.01(-1.13%)
Apr 23, 2026	0.6300	0.6300	0.5661	0.6170	66,614	+0.06(+10.14%)
Apr 22, 2026	0.5600	0.5700	0.5551	0.5602	19,042	+0.01(+1.84%)
Apr 21, 2026	0.5600	0.5700	0.5490	0.5501	30,321	+0.00(+0.20%)
Apr 20, 2026	0.4900	0.5599	0.4900	0.5490	80,296	+0.05(+9.80%)
Apr 17, 2026	0.5300	0.5450	0.5000	0.5000	32,709	-0.03(-4.76%)
Apr 16, 2026	0.5250	0.5250	0.4905	0.5250	38,097	+0.00(+0.00%)
Apr 15, 2026	0.5146	0.5430	0.5001	0.5250	33,362	-0.00(-0.76%)
Apr 14, 2026	0.4914	0.5329	0.4914	0.5290	116,825	+0.03(+5.17%)
Apr 13, 2026	0.5151	0.5299	0.5010	0.5030	5,868	+0.00(+0.60%)
Apr 10, 2026	0.5399	0.5399	0.5000	0.5000	15,112	-0.00(-0.97%)
Apr 09, 2026	0.4800	0.5357	0.4800	0.5049	13,469	+0.01(+3.04%)
Apr 08, 2026	0.5000	0.5150	0.4801	0.4900	20,253	-0.01(-2.49%)
Apr 07, 2026	0.5300	0.5300	0.4800	0.5025	34,704	-0.05(-8.64%)
Apr 06, 2026	0.5100	0.5500	0.4800	0.5500	15,322	+0.00(+0.64%)
Apr 02, 2026	0.5000	0.5500	0.4801	0.5465	15,473	-0.00(-0.64%)
Apr 01, 2026	0.5500	0.5500	0.5022	0.5500	21,080	+0.05(+10.00%)
Mar 31, 2026	0.5600	0.5670	0.4801	0.5000	55,105	-0.07(-11.82%)
Mar 30, 2026	0.5850	0.6010	0.5670	0.5670	9,813	+0.01(+1.12%)
Mar 27, 2026	0.6200	0.6299	0.5607	0.5607	63,186	-0.04(-5.99%)
Mar 26, 2026	0.6118	0.6129	0.5830	0.5964	16,795	+0.03(+4.63%)
Mar 25, 2026	0.5910	0.6360	0.5700	0.5700	19,657	-0.04(-6.56%)
Mar 24, 2026	0.6559	0.6559	0.6015	0.6100	15,892	-0.03(-4.69%)
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%)

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.