5 DAY PERFORMANCE
+104.22%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
+2.39%
1 YEAR PERFORMANCE
-32.28%
Matinas Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.26 | $0.27 (3.65%) | $0.28 | $0.25 | 790.68 K | |
| 08/06/2026 | $0.27 | $0.27 (0.64%) | $0.27 | $0.25 | 304.75 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 |
| 06/18/2026 | $0.72 | $0.60 (-15.52%) | $0.72 | $0.60 | 60.63 K | $3.87 M |
| 06/17/2026 | $0.71 | $0.71 (0.24%) | $0.73 | $0.65 | 102.81 K | $4.55 M |
| 06/16/2026 | $0.75 | $0.72 (-3.97%) | $0.80 | $0.72 | 112.00 K | $4.61 M |
| 06/15/2026 | $0.79 | $0.75 (-4.85%) | $0.79 | $0.74 | 40.32 K | $4.82 M |
| 06/12/2026 | $0.79 | $0.78 (-0.86%) | $0.83 | $0.76 | 27.26 K | $5.00 M |
| 06/11/2026 | $0.84 | $0.81 (-3.29%) | $0.84 | $0.78 | 36.10 K | $5.20 M |
| 06/10/2026 | $0.77 | $0.80 (2.87%) | $0.82 | $0.70 | 50.67 K | $5.09 M |
| 06/09/2026 | $0.81 | $0.80 (-1.03%) | $0.86 | $0.76 | 112.50 K | $5.10 M |
| 06/08/2026 | $0.78 | $0.82 (4.98%) | $0.83 | $0.72 | 88.20 K | $5.25 M |
| 06/05/2026 | $0.78 | $0.79 (1.15%) | $0.80 | $0.76 | 24.55 K | $5.05 M |
| 06/04/2026 | $0.78 | $0.80 (2.01%) | $0.81 | $0.76 | 11.03 K | $5.12 M |
| 06/03/2026 | $0.80 | $0.78 (-3.25%) | $0.81 | $0.74 | 91.34 K | $4.98 M |
| 06/02/2026 | $0.88 | $0.77 (-12.95%) | $0.88 | $0.77 | 217.20 K | $4.91 M |
| 06/01/2026 | $0.80 | $0.87 (9.67%) | $0.88 | $0.78 | 140.86 K | $5.59 M |
| 05/29/2026 | $0.75 | $0.81 (7.71%) | $0.83 | $0.72 | 40.40 K | $5.19 M |
| 05/28/2026 | $0.70 | $0.79 (13.5%) | $0.85 | $0.70 | 56.80 K | $5.09 M |
| 05/27/2026 | $0.71 | $0.73 (3.44%) | $0.75 | $0.69 | 34.30 K | $4.68 M |
| 05/26/2026 | $0.66 | $0.73 (9.92%) | $0.79 | $0.65 | 110.67 K | $4.66 M |
| 05/22/2026 | $0.65 | $0.70 (8.36%) | $0.71 | $0.63 | 42.89 K | $4.51 M |
| 05/21/2026 | $0.59 | $0.67 (13.64%) | $0.67 | $0.58 | 96.10 K | $4.29 M |
| 05/20/2026 | $0.48 | $0.64 (31.85%) | $0.64 | $0.48 | 322.05 K | $4.09 M |
| 05/19/2026 | $0.55 | $0.56 (1.13%) | $0.77 | $0.48 | 6.26 M | $3.57 M |
| 05/18/2026 | $0.56 | $0.54 (-3.57%) | $0.59 | $0.53 | 41.50 K | $3.46 M |
| 05/15/2026 | $0.57 | $0.56 (-0.71%) | $0.60 | $0.56 | 38.75 K | $3.59 M |
| 05/14/2026 | $0.57 | $0.57 (0.37%) | $0.58 | $0.56 | 11.81 K | $3.66 M |
| 05/13/2026 | $0.57 | $0.56 (-1.05%) | $0.59 | $0.56 | 35.70 K | $3.61 M |
| 05/12/2026 | $0.63 | $0.59 (-5.6%) | $0.64 | $0.59 | 76.65 K | $3.78 M |
| 05/11/2026 | $0.61 | $0.64 (4.95%) | $0.67 | $0.60 | 26.61 K | $4.10 M |
| 05/08/2026 | $0.56 | $0.64 (13.94%) | $0.64 | $0.56 | 16.44 K | $4.09 M |
| 05/07/2026 | $0.66 | $0.65 (-2.27%) | $0.67 | $0.64 | 16.77 K | $4.13 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.
