5 DAY PERFORMANCE
+263.42%
1 MONTH PERFORMANCE
+201.81%
3 MONTH PERFORMANCE
-0.66%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
+2.39%
1 YEAR PERFORMANCE
-65.71%
Matinas Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.16 | $0.17 (8.69%) | $0.17 | $0.16 | 292.06 K | $1.11 M |
| 09/18/2026 | $0.16 | $0.16 (-1.78%) | $0.17 | $0.16 | 426.60 K | $1.03 M |
| 09/17/2026 | $0.16 | $0.16 (3.16%) | $0.16 | $0.15 | 674.34 K | $1.04 M |
| 09/16/2026 | $0.16 | $0.17 (2.42%) | $0.17 | $0.16 | 1.08 M | $1.06 M |
| 09/15/2026 | $0.19 | $0.16 (-15.92%) | $0.19 | $0.15 | 1.39 M | $1.02 M |
| 09/14/2026 | $0.19 | $0.19 (1.05%) | $0.20 | $0.18 | 2.01 M | $1.23 M |
| 09/11/2026 | $0.19 | $0.19 (-2.63%) | $0.20 | $0.18 | 800.50 K | $1.19 M |
| 09/10/2026 | $0.19 | $0.21 (10.1%) | $0.21 | $0.18 | 1.66 M | $1.31 M |
| 09/09/2026 | $0.18 | $0.18 (0.93%) | $0.19 | $0.18 | 640.27 K | $1.18 M |
| 09/08/2026 | $0.19 | $0.18 (-3.5%) | $0.19 | $0.18 | 566.66 K | $1.17 M |
| 09/04/2026 | $0.18 | $0.18 (-1.14%) | $0.19 | $0.17 | 1.38 M | $1.17 M |
| 09/03/2026 | $0.19 | $0.18 (-5.73%) | $0.19 | $0.17 | 814.05 K | $1.16 M |
| 09/02/2026 | $0.19 | $0.19 (-3.83%) | $0.20 | $0.19 | 379.05 K | $1.19 M |
| 09/01/2026 | $0.20 | $0.20 (-1.15%) | $0.20 | $0.19 | 342.70 K | $1.27 M |
| 08/31/2026 | $0.19 | $0.20 (1.54%) | $0.20 | $0.19 | 459.00 K | $1.27 M |
| 08/28/2026 | $0.20 | $0.20 (0.76%) | $0.20 | $0.19 | 406.40 K | $1.28 M |
| 08/27/2026 | $0.20 | $0.20 (2.15%) | $0.20 | $0.19 | 816.85 K | $1.28 M |
| 08/26/2026 | $0.20 | $0.20 (-1.75%) | $0.21 | $0.20 | 1.02 M | $1.26 M |
| 08/25/2026 | $0.20 | $0.20 (-2.52%) | $0.20 | $0.19 | 588.35 K | $1.26 M |
| 08/24/2026 | $0.20 | $0.20 (-0.46%) | $0.21 | $0.19 | 889.72 K | $1.26 M |
| 08/21/2026 | $0.18 | $0.20 (9.17%) | $0.21 | $0.18 | 832.85 K | $1.27 M |
| 08/20/2026 | $0.21 | $0.18 (-11.84%) | $0.21 | $0.18 | 2.94 M | $1.17 M |
| 08/19/2026 | $0.20 | $0.24 (17.68%) | $0.26 | $0.18 | 9.61 M | $1.54 M |
| 08/18/2026 | $0.22 | $0.20 (-8.33%) | $0.23 | $0.20 | 827.51 K | $1.30 M |
| 08/17/2026 | $0.23 | $0.22 (-2.97%) | $0.23 | $0.22 | 616.94 K | $1.42 M |
| 08/14/2026 | $0.24 | $0.23 (-1.97%) | $0.25 | $0.22 | 2.44 M | $1.50 M |
| 08/13/2026 | $0.24 | $0.23 (-2.18%) | $0.24 | $0.23 | 337.40 K | $1.49 M |
| 08/12/2026 | $0.25 | $0.24 (-3.77%) | $0.25 | $0.23 | 1.03 M | $1.54 M |
| 08/11/2026 | $0.26 | $0.26 (0.38%) | $0.27 | $0.25 | 527.50 K | $1.68 M |
| 08/10/2026 | $0.28 | $0.27 (-3.93%) | $0.28 | $0.26 | 349.70 K | $1.72 M |
| 08/07/2026 | $0.26 | $0.28 (8.72%) | $0.28 | $0.25 | 1.16 M | $1.81 M |
| 08/06/2026 | $0.27 | $0.27 (0.64%) | $0.27 | $0.25 | 304.80 K | $1.72 M |
| 08/05/2026 | $0.28 | $0.28 (-2.41%) | $0.30 | $0.26 | 771.40 K | $1.76 M |
| 08/04/2026 | $0.29 | $0.29 (-0.75%) | $0.32 | $0.27 | 1.09 M | $1.86 M |
| 08/03/2026 | $0.29 | $0.30 (4%) | $0.31 | $0.28 | 1.02 M | $1.93 M |
| 07/31/2026 | $0.32 | $0.29 (-8.19%) | $0.32 | $0.28 | 2.20 M | $1.88 M |
| 07/30/2026 | $0.29 | $0.32 (11.37%) | $0.32 | $0.29 | 14.87 M | $2.03 M |
| 07/29/2026 | $0.26 | $0.30 (14.58%) | $0.44 | $0.26 | 25.70 M | $1.91 M |
| 07/28/2026 | $0.32 | $0.29 (-8.44%) | $0.32 | $0.28 | 7.67 M | $1.88 M |
| 07/27/2026 | $0.38 | $0.33 (-12.63%) | $0.43 | $0.31 | 206.25 M | $2.13 M |
| 07/24/2026 | $0.25 | $0.24 (-3.59%) | $0.27 | $0.23 | 33.83 M | $1.55 M |
| 07/23/2026 | $0.26 | $0.25 (-4.15%) | $0.28 | $0.24 | 287.20 K | $1.60 M |
| 07/22/2026 | $0.28 | $0.27 (-4.54%) | $0.28 | $0.26 | 433.60 K | $1.71 M |
| 07/21/2026 | $0.30 | $0.28 (-6.28%) | $0.30 | $0.27 | 692.20 K | $1.80 M |
| 07/20/2026 | $0.33 | $0.31 (-4.38%) | $0.33 | $0.28 | 847.91 K | $2.02 M |
| 07/17/2026 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.31 | 580.32 K | $2.20 M |
| 07/16/2026 | $0.34 | $0.36 (3.88%) | $0.38 | $0.32 | 1.55 M | $2.28 M |
| 07/15/2026 | $0.35 | $0.34 (-2.66%) | $0.37 | $0.31 | 2.26 M | $2.18 M |
| 07/14/2026 | $0.40 | $0.35 (-12.55%) | $0.40 | $0.31 | 4.39 M | $2.24 M |
| 07/13/2026 | $0.51 | $0.48 (-5.88%) | $0.59 | $0.37 | 12.30 M | $3.07 M |
| 07/10/2026 | $0.66 | $0.76 (14.25%) | $0.91 | $0.62 | 1.69 M | $4.84 M |
| 07/09/2026 | $0.64 | $0.63 (-2.03%) | $0.64 | $0.61 | 21.83 K | $4.02 M |
| 07/08/2026 | $0.64 | $0.62 (-3.02%) | $0.64 | $0.62 | 14.09 K | $3.95 M |
| 07/07/2026 | $0.64 | $0.62 (-2.98%) | $0.64 | $0.62 | 4.69 K | $3.98 M |
| 07/06/2026 | $0.62 | $0.63 (2.11%) | $0.64 | $0.62 | 29.70 K | $4.02 M |
| 07/02/2026 | $0.63 | $0.63 (0.53%) | $0.67 | $0.62 | 54.77 K | $4.06 M |
| 07/01/2026 | $0.62 | $0.63 (1.76%) | $0.65 | $0.62 | 22.27 K | $4.04 M |
| 06/30/2026 | $0.66 | $0.61 (-7.71%) | $0.67 | $0.61 | 39.88 K | $3.92 M |
| 06/29/2026 | $0.62 | $0.66 (7.97%) | $0.67 | $0.62 | 58.41 K | $4.25 M |
| 06/26/2026 | $0.62 | $0.64 (3.41%) | $0.64 | $0.61 | 53.50 K | $4.12 M |
| 06/25/2026 | $0.66 | $0.62 (-5.64%) | $0.69 | $0.62 | 94.93 K | $3.99 M |
| 06/24/2026 | $0.64 | $0.65 (1.4%) | $0.66 | $0.64 | 49.63 K | $4.16 M |
| 06/23/2026 | $0.64 | $0.65 (1.56%) | $0.67 | $0.63 | 45.44 K | $4.16 M |
| 06/22/2026 | $0.60 | $0.63 (4.73%) | $0.67 | $0.60 | 27.47 K | $4.04 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.
