Skip to main content
MTNB logo

Matinas BioPharma Holdings, Inc.

MTNBNYSEAMERICANHealthcareBiotechnology

$2.37Today:- (-)1Y +39.08%

As of Oct 16, 2026 close

Market cap
$1.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.48$13.60
Volume (live)
-
Avg. volume (3M)
99.52K

Matinas BioPharma Holdings (MTNB) Historical Stock Prices

Analyze Matinas BioPharma Holdings (MTNB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Matinas BioPharma Holdings (MTNB) Interactive Price Chart

Interactive historical price chart showing Matinas BioPharma Holdings stock price movements and trends across multiple time periods.

Loading chart...

MTNB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MTNB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.482.502.362.372.3724.51K
Oct 15, 20262.442.542.422.422.4219.87K
Oct 14, 20262.512.552.452.482.4819.29K
Oct 13, 20262.722.722.462.502.5066.37K
Oct 12, 20262.852.852.702.742.7418.14K
Oct 9, 20262.772.872.702.872.8734.57K
Oct 8, 20262.732.852.612.832.83136.14K
Oct 7, 20262.992.992.632.772.77161.88K
Oct 6, 20262.763.152.643.013.01384.56K
Oct 5, 20262.783.002.432.822.82180.57K
Oct 2, 20262.532.752.422.642.6472.89K
Oct 1, 20262.582.582.362.422.4243.67K
Sep 30, 20262.722.802.442.552.55148.49K
Sep 29, 20262.473.052.402.882.88719.88K
Sep 28, 20262.472.652.342.532.53116.59K
Sep 25, 20262.582.642.312.402.4052.01K
Sep 24, 20262.632.692.572.672.6715.75K
Sep 23, 20262.662.682.512.632.6328.14K
Sep 22, 20262.602.692.552.652.6513.72K
Sep 21, 20262.402.622.402.612.6119.49K
Sep 18, 20262.452.542.372.412.4128.44K
Sep 17, 20262.372.462.322.442.4444.96K
Sep 16, 20262.422.552.332.482.4871.95K
Sep 15, 20262.852.892.262.402.4092.95K
Sep 14, 20262.852.952.762.882.88134.15K
Sep 11, 20262.853.002.702.772.7753.37K
Sep 10, 20262.793.082.723.083.08110.85K
Sep 9, 20262.732.812.722.752.7642.68K
Sep 8, 20262.832.852.702.732.7337.78K
Sep 4, 20262.762.862.602.732.7391.85K
Sep 3, 20262.882.892.602.712.7154.27K
Sep 2, 20262.903.002.782.792.7925.27K
Sep 1, 20263.003.002.812.962.9722.84K
Aug 31, 20262.922.972.812.962.9730.60K
Aug 28, 20262.983.002.903.003.0027.09K
Aug 27, 20262.943.012.853.003.0054.46K
Aug 26, 20263.003.142.952.952.9568.31K
Aug 25, 20263.043.072.912.962.9639.22K
Aug 24, 20262.963.082.852.952.9559.31K
Aug 21, 20262.733.092.702.982.9855.52K
Aug 20, 20263.103.102.672.742.74195.99K
Aug 19, 20263.073.872.733.623.62640.83K
Aug 18, 20263.333.393.023.063.0655.17K
Aug 17, 20263.443.513.333.333.3341.13K
Aug 14, 20263.583.753.323.513.51162.63K
Aug 13, 20263.573.653.463.503.5022.49K
Aug 12, 20263.743.743.413.603.6068.88K
Aug 11, 20263.924.123.703.933.9335.17K
Aug 10, 20264.204.203.854.044.0423.31K
Aug 7, 20263.904.253.744.254.2577.40K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.