5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-14.78%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-10.46%
YEAR-TO-DATE PERFORMANCE
+2.39%
1 YEAR PERFORMANCE
-31.83%
Matinas Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.66 | $0.68 (3.03%) | $0.70 | $0.66 | 44.05 K | $4.36 M |
| 05/05/2026 | $0.65 | $0.65 (0.02%) | $0.70 | $0.65 | 20.95 K | $4.17 M |
| 05/04/2026 | $0.70 | $0.67 (-4.15%) | $0.70 | $0.67 | 16.92 K | $4.29 M |
| 05/01/2026 | $0.66 | $0.70 (5.91%) | $0.70 | $0.64 | 34.51 K | $4.48 M |
| 04/30/2026 | $0.63 | $0.65 (3.73%) | $0.67 | $0.58 | 56.95 K | $4.17 M |
| 04/29/2026 | $0.60 | $0.61 (2.17%) | $0.62 | $0.59 | 32.40 K | $3.93 M |
| 04/28/2026 | $0.60 | $0.60 (-0.7%) | $0.61 | $0.60 | 6.50 K | $3.82 M |
| 04/27/2026 | $0.57 | $0.61 (7.32%) | $0.62 | $0.57 | 21.95 K | $3.91 M |
| 04/24/2026 | $0.62 | $0.61 (-1.76%) | $0.62 | $0.60 | 22.04 K | $3.91 M |
| 04/23/2026 | $0.63 | $0.62 (-2.06%) | $0.63 | $0.57 | 66.61 K | $3.95 M |
| 04/22/2026 | $0.56 | $0.56 (0.04%) | $0.57 | $0.56 | 19.04 K | $3.59 M |
| 04/21/2026 | $0.56 | $0.55 (-1.77%) | $0.57 | $0.55 | 30.32 K | $3.52 M |
| 04/20/2026 | $0.49 | $0.55 (12.04%) | $0.56 | $0.49 | 80.40 K | $3.52 M |
| 04/17/2026 | $0.53 | $0.50 (-5.66%) | $0.55 | $0.50 | 32.71 K | $3.20 M |
| 04/16/2026 | $0.53 | $0.53 (0%) | $0.53 | $0.49 | 38.10 K | $3.36 M |
| 04/15/2026 | $0.51 | $0.53 (2.02%) | $0.54 | $0.50 | 33.36 K | $3.36 M |
| 04/14/2026 | $0.49 | $0.53 (7.65%) | $0.53 | $0.49 | 116.84 K | $3.39 M |
| 04/13/2026 | $0.52 | $0.50 (-2.35%) | $0.53 | $0.50 | 5.90 K | $3.22 M |
| 04/10/2026 | $0.54 | $0.50 (-7.24%) | $0.54 | $0.50 | 15.11 K | $3.20 M |
| 04/09/2026 | $0.48 | $0.50 (5.19%) | $0.54 | $0.48 | 13.77 K | $3.23 M |
| 04/08/2026 | $0.50 | $0.49 (-2%) | $0.52 | $0.48 | 20.30 K | $3.14 M |
| 04/07/2026 | $0.53 | $0.50 (-5.19%) | $0.53 | $0.48 | 34.70 K | $3.22 M |
| 04/06/2026 | $0.51 | $0.55 (7.84%) | $0.55 | $0.48 | 15.32 K | $3.52 M |
| 04/02/2026 | $0.50 | $0.55 (9.3%) | $0.55 | $0.48 | 15.50 K | $3.50 M |
| 04/01/2026 | $0.55 | $0.55 (0%) | $0.55 | $0.50 | 21.10 K | $3.52 M |
| 03/31/2026 | $0.56 | $0.50 (-10.71%) | $0.57 | $0.48 | 55.31 K | $3.20 M |
| 03/30/2026 | $0.59 | $0.57 (-3.08%) | $0.60 | $0.57 | 9.81 K | $3.63 M |
| 03/27/2026 | $0.62 | $0.56 (-9.56%) | $0.63 | $0.56 | 63.20 K | $3.59 M |
| 03/26/2026 | $0.61 | $0.60 (-2.52%) | $0.61 | $0.58 | 16.80 K | $3.82 M |
| 03/25/2026 | $0.59 | $0.57 (-3.55%) | $0.64 | $0.57 | 19.66 K | $3.65 M |
| 03/24/2026 | $0.66 | $0.61 (-7%) | $0.66 | $0.60 | 15.89 K | $3.91 M |
| 03/23/2026 | $0.56 | $0.64 (13.98%) | $0.64 | $0.56 | 54.40 K | $4.10 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.
