5 DAY PERFORMANCE
+139.98%
1 MONTH PERFORMANCE
+51.56%
3 MONTH PERFORMANCE
+12.79%
6 MONTH PERFORMANCE
+108.62%
YEAR-TO-DATE PERFORMANCE
+280.39%
1 YEAR PERFORMANCE
+243.36%
Matinas BioPharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.73 | $0.79 (8.07%) | $0.80 | $0.73 | 20.63 K | $4.29 M |
| 12/04/2025 | $0.76 | $0.75 (-1.2%) | $0.85 | $0.75 | 39.21 K | $4.08 M |
| 12/03/2025 | $0.82 | $0.75 (-8.07%) | $0.88 | $0.75 | 29.62 K | $4.08 M |
| 12/02/2025 | $0.76 | $0.81 (6.37%) | $0.88 | $0.76 | 29.11 K | $4.39 M |
| 12/01/2025 | $0.77 | $0.78 (1.02%) | $0.78 | $0.70 | 29.40 K | $4.23 M |
| 11/28/2025 | $0.74 | $0.75 (1.35%) | $0.78 | $0.73 | 32.34 K | $4.08 M |
| 11/26/2025 | $0.70 | $0.73 (4.29%) | $0.80 | $0.70 | 83.50 K | $3.97 M |
| 11/25/2025 | $0.79 | $0.72 (-8.28%) | $0.86 | $0.72 | 26.79 K | $3.94 M |
| 11/24/2025 | $0.85 | $0.79 (-7.09%) | $0.90 | $0.71 | 55.94 K | $4.29 M |
| 11/21/2025 | $0.87 | $0.83 (-5.06%) | $0.90 | $0.82 | 10.70 K | $4.48 M |
| 11/20/2025 | $0.82 | $0.84 (2.44%) | $0.90 | $0.82 | 15.40 K | $4.57 M |
| 11/19/2025 | $1.16 | $0.81 (-30.34%) | $1.16 | $0.76 | 56.30 K | $4.39 M |
| 11/18/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 4.90 K | $6.41 M |
| 11/17/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.18 | 13.10 K | $6.41 M |
| 11/14/2025 | $1.17 | $1.22 (4.27%) | $1.25 | $1.17 | 12.22 K | $6.63 M |
| 11/13/2025 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.19 | 7.52 K | $6.58 M |
| 11/12/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.26 | 8.80 K | $6.90 M |
| 11/11/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 4.94 K | $6.52 M |
| 11/10/2025 | $1.28 | $1.17 (-8.59%) | $1.33 | $1.17 | 19.80 K | $6.36 M |
| 11/07/2025 | $1.19 | $1.28 (7.56%) | $1.28 | $1.19 | 6.53 K | $6.51 M |
| 11/06/2025 | $1.14 | $1.22 (7.02%) | $1.23 | $1.13 | 11.55 K | $6.21 M |
| 11/05/2025 | $1.28 | $1.13 (-11.72%) | $1.28 | $1.13 | 35.42 K | $5.75 M |
| 11/04/2025 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.26 | 24.91 K | $6.46 M |
| 11/03/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.30 | 20.20 K | $6.82 M |
| 10/31/2025 | $1.36 | $1.38 (1.47%) | $1.42 | $1.34 | 24.81 K | $7.02 M |
| 10/30/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.35 | 23.60 K | $6.92 M |
| 10/29/2025 | $1.43 | $1.34 (-6.29%) | $1.48 | $1.33 | 24.60 K | $6.82 M |
| 10/28/2025 | $1.56 | $1.45 (-7.05%) | $1.56 | $1.44 | 48.33 K | $7.38 M |
| 10/27/2025 | $1.58 | $1.53 (-3.16%) | $1.67 | $1.53 | 27.90 K | $7.78 M |
| 10/24/2025 | $1.58 | $1.60 (1.27%) | $1.61 | $1.57 | 6.62 K | $8.14 M |
| 10/23/2025 | $1.58 | $1.58 (0%) | $1.64 | $1.53 | 11.72 K | $8.04 M |
| 10/22/2025 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.53 | 20.89 K | $7.78 M |
| 10/21/2025 | $1.65 | $1.65 (0%) | $1.68 | $1.53 | 41.99 K | $8.39 M |
| 10/20/2025 | $1.71 | $1.61 (-5.85%) | $1.80 | $1.61 | 52.03 K | $8.19 M |
| 10/17/2025 | $1.79 | $1.74 (-2.79%) | $1.86 | $1.69 | 32.35 K | $8.85 M |
| 10/16/2025 | $1.87 | $1.71 (-8.56%) | $1.89 | $1.71 | 24.80 K | $8.70 M |
| 10/15/2025 | $1.87 | $1.90 (1.6%) | $1.93 | $1.80 | 55.01 K | $9.67 M |
| 10/14/2025 | $1.76 | $1.90 (7.95%) | $1.90 | $1.75 | 29.14 K | $9.67 M |
| 10/13/2025 | $1.75 | $1.84 (5.14%) | $1.87 | $1.75 | 39.60 K | $9.36 M |
| 10/10/2025 | $1.83 | $1.71 (-6.56%) | $1.85 | $1.71 | 79.61 K | $8.70 M |
| 10/09/2025 | $1.83 | $1.86 (1.64%) | $1.91 | $1.83 | 33.10 K | $9.46 M |
| 10/08/2025 | $1.88 | $1.87 (-0.53%) | $1.93 | $1.82 | 39.65 K | $9.51 M |
| 10/07/2025 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.84 | 44.63 K | $9.61 M |
| 10/06/2025 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.83 | 72.80 K | $9.67 M |
| 10/03/2025 | $1.92 | $1.94 (1.04%) | $1.95 | $1.88 | 53.51 K | $9.87 M |
| 10/02/2025 | $1.92 | $1.93 (0.52%) | $1.93 | $1.87 | 29.00 K | $9.82 M |
| 10/01/2025 | $1.83 | $1.87 (2.19%) | $1.92 | $1.83 | 25.43 K | $9.51 M |
| 09/30/2025 | $1.96 | $1.89 (-3.57%) | $1.99 | $1.85 | 35.20 K | $9.61 M |
| 09/29/2025 | $1.86 | $1.90 (2.15%) | $1.91 | $1.83 | 20.00 K | $9.67 M |
| 09/26/2025 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 26.41 K | $9.67 M |
| 09/25/2025 | $1.92 | $1.88 (-2.08%) | $1.99 | $1.87 | 269.70 K | $9.56 M |
| 09/24/2025 | $1.95 | $1.92 (-1.54%) | $2.02 | $1.88 | 55.90 K | $9.77 M |
| 09/23/2025 | $2.00 | $1.94 (-3%) | $2.07 | $1.93 | 41.03 K | $9.87 M |
| 09/22/2025 | $1.76 | $2.06 (17.05%) | $2.14 | $1.72 | 126.70 K | $10.48 M |
| 09/19/2025 | $1.81 | $1.75 (-3.31%) | $1.85 | $1.71 | 22.45 K | $8.90 M |
| 09/18/2025 | $1.67 | $1.73 (3.59%) | $1.73 | $1.65 | 11.30 K | $8.80 M |
| 09/17/2025 | $1.71 | $1.65 (-3.51%) | $1.77 | $1.65 | 68.84 K | $8.39 M |
| 09/16/2025 | $1.79 | $1.70 (-5.03%) | $1.80 | $1.69 | 48.80 K | $8.65 M |
| 09/15/2025 | $1.83 | $1.75 (-4.37%) | $1.84 | $1.73 | 28.22 K | $8.90 M |
| 09/12/2025 | $1.82 | $1.83 (0.55%) | $1.88 | $1.76 | 48.24 K | $9.31 M |
| 09/11/2025 | $1.66 | $1.80 (8.43%) | $1.80 | $1.62 | 94.50 K | $9.16 M |
| 09/10/2025 | $1.64 | $1.62 (-1.22%) | $1.70 | $1.59 | 27.37 K | $8.24 M |
| 09/09/2025 | $1.63 | $1.64 (0.61%) | $1.70 | $1.60 | 39.41 K | $8.34 M |
| 09/08/2025 | $1.68 | $1.67 (-0.6%) | $1.75 | $1.63 | 46.03 K | $8.50 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.
