5 DAY PERFORMANCE
-60.26%
1 MONTH PERFORMANCE
-78.72%
3 MONTH PERFORMANCE
-85.47%
6 MONTH PERFORMANCE
-93.86%
YEAR-TO-DATE PERFORMANCE
-93.17%
1 YEAR PERFORMANCE
-96.46%
Matinas Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.19 | $1.16 (-2.52%) | $1.29 | $1.11 | 58.77 K | $495.41 K |
| 11/04/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.07 | 28.78 K | $508.22 K |
| 11/03/2026 | $1.29 | $1.14 (-11.63%) | $1.45 | $1.00 | 110.99 K | $486.87 K |
| 11/02/2026 | $1.49 | $1.29 (-13.42%) | $1.54 | $0.97 | 224.16 K | $550.93 K |
| 10/30/2026 | $1.87 | $1.51 (-19.25%) | $1.91 | $1.51 | 83.00 K | $644.89 K |
| 10/29/2026 | $1.88 | $1.90 (1.06%) | $1.90 | $1.88 | 2.70 K | $811.45 K |
| 10/28/2026 | $1.76 | $1.91 (8.52%) | $1.93 | $1.76 | 9.14 K | $815.72 K |
| 10/27/2026 | $1.75 | $1.83 (4.57%) | $1.90 | $1.74 | 27.80 K | $781.55 K |
| 10/26/2026 | $1.59 | $1.66 (4.4%) | $1.75 | $1.58 | 49.73 K | $708.95 K |
| 10/23/2026 | $1.71 | $1.70 (-0.58%) | $1.78 | $1.69 | 11.30 K | $726.03 K |
| 10/22/2026 | $1.53 | $1.71 (11.76%) | $1.80 | $1.52 | 48.43 K | $730.31 K |
| 10/21/2026 | $1.69 | $1.52 (-10.06%) | $1.69 | $1.47 | 19.91 K | $649.16 K |
| 10/20/2026 | $1.66 | $1.70 (2.41%) | $1.72 | $1.51 | 48.56 K | $726.03 K |
| 10/19/2026 | $2.37 | $1.66 (-29.96%) | $2.37 | $1.50 | 273.46 K | $708.95 K |
| 10/16/2026 | $2.48 | $2.37 (-4.44%) | $2.50 | $2.36 | 27.34 K | $1.01 M |
| 10/15/2026 | $2.44 | $2.42 (-0.82%) | $2.54 | $2.42 | 20.95 K | $1.03 M |
| 10/14/2026 | $2.51 | $2.48 (-1.2%) | $2.55 | $2.45 | 19.80 K | $1.06 M |
| 10/13/2026 | $2.72 | $2.50 (-8.09%) | $2.72 | $2.46 | 66.40 K | $1.07 M |
| 10/12/2026 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.70 | 21.51 K | $1.17 M |
| 10/09/2026 | $2.77 | $2.87 (3.61%) | $2.87 | $2.70 | 40.29 K | $1.23 M |
| 10/08/2026 | $2.73 | $2.83 (3.66%) | $2.85 | $2.61 | 141.88 K | $1.21 M |
| 10/07/2026 | $2.99 | $2.77 (-7.36%) | $2.99 | $2.63 | 172.67 K | $1.18 M |
| 10/06/2026 | $2.76 | $3.01 (9.06%) | $3.15 | $2.64 | 417.70 K | $1.29 M |
| 10/05/2026 | $2.78 | $2.82 (1.44%) | $3.00 | $2.43 | 183.97 K | $1.20 M |
| 10/02/2026 | $2.53 | $2.64 (4.35%) | $2.75 | $2.42 | 295.50 K | $1.13 M |
| 10/01/2026 | $2.58 | $2.42 (-6.2%) | $2.58 | $2.36 | 45.16 K | $1.03 M |
| 09/30/2026 | $2.72 | $2.55 (-6.25%) | $2.80 | $2.44 | 152.60 K | $1.09 M |
| 09/29/2026 | $2.47 | $2.88 (16.6%) | $3.05 | $2.40 | 764.31 K | $1.23 M |
| 09/28/2026 | $2.47 | $2.53 (2.43%) | $2.65 | $2.34 | 117.84 K | $1.08 M |
| 09/25/2026 | $2.58 | $2.40 (-6.98%) | $2.64 | $2.31 | 52.01 K | $1.02 M |
| 09/24/2026 | $2.63 | $2.67 (1.52%) | $2.69 | $2.57 | 15.75 K | $1.14 M |
| 09/23/2026 | $2.66 | $2.63 (-1.13%) | $2.68 | $2.51 | 28.15 K | $1.12 M |
| 09/22/2026 | $2.60 | $2.66 (2.31%) | $2.70 | $2.55 | 13.72 K | $1.14 M |
| 09/21/2026 | $2.40 | $2.61 (8.75%) | $2.62 | $2.40 | 19.49 K | $1.11 M |
| 09/18/2026 | $2.45 | $2.41 (-1.63%) | $2.54 | $2.37 | 28.44 K | $1.03 M |
| 09/17/2026 | $2.37 | $2.45 (3.38%) | $2.46 | $2.32 | 44.96 K | $1.05 M |
| 09/16/2026 | $2.42 | $2.48 (2.48%) | $2.55 | $2.33 | 71.95 K | $1.06 M |
| 09/15/2026 | $2.85 | $2.40 (-15.79%) | $2.89 | $2.26 | 92.95 K | $1.02 M |
| 09/14/2026 | $2.85 | $2.88 (1.05%) | $2.95 | $2.76 | 134.15 K | $1.23 M |
| 09/11/2026 | $2.85 | $2.78 (-2.46%) | $3.00 | $2.70 | 53.37 K | $1.19 M |
| 09/10/2026 | $2.79 | $3.08 (10.39%) | $3.08 | $2.72 | 110.85 K | $1.32 M |
| 09/09/2026 | $2.73 | $2.76 (1.1%) | $2.81 | $2.72 | 42.69 K | $1.18 M |
| 09/08/2026 | $2.83 | $2.73 (-3.53%) | $2.85 | $2.70 | 37.78 K | $1.17 M |
| 09/04/2026 | $2.76 | $2.73 (-1.09%) | $2.86 | $2.60 | 91.85 K | $1.17 M |
| 09/03/2026 | $2.88 | $2.72 (-5.56%) | $2.89 | $2.60 | 54.27 K | $1.16 M |
| 09/02/2026 | $2.90 | $2.79 (-3.79%) | $3.00 | $2.78 | 25.27 K | $1.19 M |
| 09/01/2026 | $3.00 | $2.97 (-1%) | $3.00 | $2.81 | 22.85 K | $1.27 M |
| 08/31/2026 | $2.92 | $2.97 (1.71%) | $2.97 | $2.81 | 30.60 K | $1.27 M |
| 08/28/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.90 | 27.09 K | $1.28 M |
| 08/27/2026 | $2.94 | $3.00 (2.04%) | $3.01 | $2.85 | 54.46 K | $1.28 M |
| 08/26/2026 | $3.00 | $2.95 (-1.67%) | $3.14 | $2.95 | 68.32 K | $1.26 M |
| 08/25/2026 | $3.04 | $2.96 (-2.63%) | $3.07 | $2.91 | 39.22 K | $1.26 M |
| 08/24/2026 | $2.96 | $2.95 (-0.34%) | $3.08 | $2.85 | 59.32 K | $1.26 M |
| 08/21/2026 | $2.73 | $2.98 (9.16%) | $3.09 | $2.70 | 55.52 K | $1.27 M |
| 08/20/2026 | $3.11 | $2.74 (-11.9%) | $3.11 | $2.67 | 195.99 K | $1.17 M |
| 08/19/2026 | $3.07 | $3.62 (17.92%) | $3.87 | $2.73 | 640.83 K | $1.55 M |
| 08/18/2026 | $3.33 | $3.06 (-8.11%) | $3.39 | $3.02 | 55.17 K | $1.31 M |
| 08/17/2026 | $3.44 | $3.33 (-3.2%) | $3.51 | $3.33 | 41.13 K | $1.42 M |
| 08/14/2026 | $3.58 | $3.51 (-1.96%) | $3.75 | $3.32 | 162.63 K | $1.50 M |
| 08/13/2026 | $3.57 | $3.50 (-1.96%) | $3.65 | $3.46 | 22.49 K | $1.49 M |
| 08/12/2026 | $3.74 | $3.60 (-3.74%) | $3.74 | $3.41 | 68.88 K | $1.54 M |
| 08/11/2026 | $3.92 | $3.93 (0.26%) | $4.12 | $3.70 | 35.17 K | $1.68 M |
| 08/10/2026 | $4.20 | $4.04 (-3.81%) | $4.20 | $3.85 | 23.31 K | $1.73 M |
| 08/07/2026 | $3.90 | $4.24 (8.72%) | $4.24 | $3.74 | 77.40 K | $1.81 M |
| 08/06/2026 | $4.00 | $4.03 (0.75%) | $4.12 | $3.78 | 20.32 K | $1.72 M |
| 08/05/2026 | $4.23 | $4.13 (-2.36%) | $4.47 | $3.92 | 51.43 K | $1.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
