Matinas Biopharma Holdings, Inc. Common Stock (MTNB)

Last Price0.2845

Change-0.0455 (-13.79%)

NYSE· Last Trade: Jul 28th, 10:51 AM EDT

Historical Prices For Matinas Biopharma Holdings, Inc. Common Stock (MTNB)

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	0.38	0.43	0.31	0.33	205,927,103	0.33
7/24/2026	0.25	0.27	0.23	0.24	33,827,361	0.24
7/23/2026	0.26	0.28	0.24	0.25	285,114	0.25
7/22/2026	0.28	0.28	0.26	0.27	428,757	0.27
7/21/2026	0.30	0.30	0.27	0.28	683,304	0.28
7/20/2026	0.33	0.33	0.28	0.31	845,772	0.31
7/17/2026	0.35	0.35	0.31	0.34	580,319	0.34
7/16/2026	0.34	0.38	0.32	0.36	1,505,252	0.36
7/15/2026	0.35	0.37	0.31	0.34	2,240,626	0.34
7/14/2026	0.40	0.40	0.31	0.35	4,317,862	0.35
7/13/2026	0.51	0.59	0.37	0.48	12,165,191	0.48
7/10/2026	0.66	0.91	0.61	0.76	1,691,770	0.76
7/09/2026	0.64	0.64	0.61	0.63	21,831	0.63
7/08/2026	0.64	0.64	0.62	0.62	13,997	0.62
7/07/2026	0.64	0.64	0.62	0.62	4,691	0.62
7/06/2026	0.61	0.64	0.61	0.63	29,699	0.63
7/02/2026	0.63	0.67	0.62	0.63	54,768	0.63
7/01/2026	0.62	0.65	0.62	0.63	22,266	0.63
6/30/2026	0.66	0.67	0.61	0.61	39,876	0.61
6/29/2026	0.61	0.67	0.61	0.66	58,413	0.66
6/26/2026	0.62	0.64	0.61	0.64	53,459	0.64
6/25/2026	0.66	0.69	0.62	0.62	94,752	0.62
6/24/2026	0.64	0.66	0.64	0.65	49,626	0.65
6/23/2026	0.64	0.67	0.63	0.65	45,436	0.65
6/22/2026	0.60	0.67	0.60	0.63	27,353	0.63
6/18/2026	0.71	0.72	0.60	0.60	60,629	0.60
6/17/2026	0.71	0.73	0.65	0.71	102,811	0.71
6/16/2026	0.75	0.80	0.72	0.72	111,959	0.72
6/15/2026	0.79	0.79	0.74	0.75	40,321	0.75
6/12/2026	0.79	0.83	0.76	0.78	27,262	0.78
6/11/2026	0.84	0.84	0.78	0.81	36,086	0.81
6/10/2026	0.77	0.82	0.70	0.80	50,667	0.80
6/09/2026	0.81	0.86	0.76	0.80	102,880	0.80
6/08/2026	0.78	0.83	0.72	0.82	88,167	0.82
6/05/2026	0.78	0.80	0.76	0.79	24,549	0.79
6/04/2026	0.78	0.81	0.76	0.80	11,029	0.80
6/03/2026	0.80	0.81	0.74	0.78	91,339	0.78
6/02/2026	0.88	0.88	0.77	0.77	216,795	0.77
6/01/2026	0.80	0.88	0.78	0.87	140,860	0.87
5/29/2026	0.79	0.83	0.72	0.81	40,393	0.81
5/28/2026	0.70	0.85	0.70	0.79	56,787	0.79
5/27/2026	0.71	0.75	0.69	0.73	34,289	0.73
5/26/2026	0.66	0.79	0.65	0.73	110,374	0.73
5/22/2026	0.65	0.71	0.63	0.70	42,892	0.70
5/21/2026	0.59	0.67	0.58	0.67	96,067	0.67
5/20/2026	0.48	0.64	0.48	0.64	321,852	0.64
5/19/2026	0.55	0.77	0.48	0.56	6,259,718	0.56
5/18/2026	0.56	0.59	0.53	0.54	41,451	0.54
5/15/2026	0.56	0.60	0.56	0.56	38,748	0.56
5/14/2026	0.57	0.58	0.56	0.57	11,814	0.57
5/13/2026	0.57	0.59	0.56	0.56	35,668	0.56
5/12/2026	0.63	0.64	0.59	0.59	74,948	0.59
5/11/2026	0.61	0.67	0.60	0.64	26,609	0.64
5/08/2026	0.56	0.64	0.56	0.64	16,443	0.64
5/07/2026	0.66	0.67	0.64	0.65	16,735	0.65
5/06/2026	0.66	0.70	0.66	0.68	44,046	0.68
5/05/2026	0.65	0.70	0.65	0.65	20,946	0.65
5/04/2026	0.70	0.70	0.67	0.67	16,922	0.67
5/01/2026	0.66	0.70	0.64	0.70	34,505	0.70
4/30/2026	0.63	0.67	0.58	0.65	56,951	0.65
4/29/2026	0.60	0.62	0.59	0.61	32,399	0.61
4/28/2026	0.60	0.61	0.60	0.60	6,491	0.60