5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
-24.70%
6 MONTH PERFORMANCE
-84.23%
YEAR-TO-DATE PERFORMANCE
-1.96%
1 YEAR PERFORMANCE
-95.31%
Matinas BioPharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.49 | $0.51 (3.88%) | $0.51 | $0.49 | 18,822 | |
| 04/08/2025 | $0.53 | $0.51 (-3.26%) | $0.55 | $0.47 | 81,959 | $2.58 M |
| 04/07/2025 | $0.54 | $0.54 (-0.63%) | $0.57 | $0.49 | 77,311 | $2.72 M |
| 04/04/2025 | $0.57 | $0.53 (-7.02%) | $0.57 | $0.52 | 14,743 | $2.67 M |
| 04/03/2025 | $0.55 | $0.55 (0.02%) | $0.55 | $0.52 | 12,400 | $2.77 M |
| 04/02/2025 | $0.57 | $0.56 (-1.76%) | $0.57 | $0.52 | 19,348 | $2.81 M |
| 04/01/2025 | $0.54 | $0.57 (6.54%) | $0.58 | $0.52 | 47,267 | $2.87 M |
| 03/31/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.52 | 28,435 | $2.62 M |
| 03/28/2025 | $0.58 | $0.54 (-6.72%) | $0.58 | $0.54 | 20,127 | $2.72 M |
| 03/27/2025 | $0.54 | $0.57 (4.63%) | $0.57 | $0.52 | 34,400 | $2.85 M |
| 03/26/2025 | $0.58 | $0.57 (-0.73%) | $0.59 | $0.54 | 11,016 | $2.88 M |
| 03/25/2025 | $0.57 | $0.56 (-1.21%) | $0.60 | $0.53 | 47,300 | $2.82 M |
| 03/24/2025 | $0.61 | $0.60 (-1.67%) | $0.61 | $0.55 | 28,300 | $3.02 M |
| 03/21/2025 | $0.55 | $0.60 (8.48%) | $0.61 | $0.54 | 57,528 | $3.02 M |
| 03/20/2025 | $0.57 | $0.54 (-5.09%) | $0.57 | $0.54 | 24,900 | $2.73 M |
| 03/19/2025 | $0.57 | $0.57 (0%) | $0.58 | $0.53 | 15,527 | $2.87 M |
| 03/18/2025 | $0.52 | $0.54 (3.25%) | $0.57 | $0.52 | 5,200 | $2.72 M |
| 03/17/2025 | $0.57 | $0.55 (-5.15%) | $0.57 | $0.53 | 34,600 | $2.75 M |
| 03/14/2025 | $0.52 | $0.55 (5.58%) | $0.58 | $0.51 | 26,323 | $2.77 M |
| 03/13/2025 | $0.51 | $0.53 (3.16%) | $0.58 | $0.51 | 2,904 | $2.66 M |
| 03/12/2025 | $0.54 | $0.54 (-0.28%) | $0.56 | $0.54 | 18,737 | $2.70 M |
| 03/11/2025 | $0.54 | $0.53 (-1.15%) | $0.55 | $0.50 | 93,811 | $2.69 M |
| 03/10/2025 | $0.55 | $0.54 (-1.05%) | $0.57 | $0.54 | 30,701 | $2.74 M |
| 03/07/2025 | $0.55 | $0.55 (0.36%) | $0.57 | $0.54 | 20,300 | $2.78 M |
| 03/06/2025 | $0.55 | $0.57 (2.91%) | $0.57 | $0.54 | 29,600 | $2.85 M |
| 03/05/2025 | $0.56 | $0.55 (-1.39%) | $0.57 | $0.54 | 22,200 | $2.76 M |
| 03/04/2025 | $0.55 | $0.56 (1.45%) | $0.56 | $0.52 | 102,700 | $2.81 M |
| 03/03/2025 | $0.58 | $0.55 (-4.86%) | $0.60 | $0.54 | 67,360 | $2.77 M |
| 02/28/2025 | $0.58 | $0.58 (0.83%) | $0.58 | $0.56 | 76,400 | $2.92 M |
| 02/27/2025 | $0.57 | $0.58 (1.43%) | $0.58 | $0.55 | 35,000 | $2.92 M |
| 02/26/2025 | $0.58 | $0.58 (-0.29%) | $0.59 | $0.56 | 67,125 | $2.90 M |
| 02/25/2025 | $0.58 | $0.59 (0.74%) | $0.63 | $0.56 | 85,104 | $2.97 M |
| 02/24/2025 | $0.63 | $0.60 (-4.26%) | $0.64 | $0.58 | 125,306 | $3.03 M |
| 02/21/2025 | $0.56 | $0.64 (13.37%) | $0.75 | $0.56 | 717,115 | $3.22 M |
| 02/20/2025 | $0.57 | $0.58 (1.93%) | $0.59 | $0.52 | 144,700 | $2.93 M |
| 02/19/2025 | $0.62 | $0.57 (-7.79%) | $0.62 | $0.54 | 288,830 | $2.88 M |
| 02/18/2025 | $0.59 | $0.60 (2.39%) | $0.64 | $0.58 | 218,832 | $3.02 M |
| 02/14/2025 | $0.70 | $0.61 (-12.96%) | $0.70 | $0.59 | 1.10 M | $3.07 M |
| 02/13/2025 | $0.58 | $0.60 (3.45%) | $0.62 | $0.58 | 2.42 M | $3.02 M |
| 02/12/2025 | $0.58 | $0.59 (0.69%) | $0.64 | $0.58 | 23,915 | $2.95 M |
| 02/11/2025 | $0.58 | $0.61 (4.51%) | $0.64 | $0.57 | 46,000 | $3.08 M |
| 02/10/2025 | $0.63 | $0.59 (-5.71%) | $0.67 | $0.57 | 140,397 | $2.99 M |
| 02/07/2025 | $0.60 | $0.63 (5.2%) | $0.67 | $0.57 | 194,145 | $3.18 M |
| 02/06/2025 | $0.59 | $0.58 (-1.69%) | $0.59 | $0.56 | 31,000 | $2.92 M |
| 02/05/2025 | $0.55 | $0.58 (5.23%) | $0.59 | $0.55 | 66,500 | $2.92 M |
| 02/04/2025 | $0.56 | $0.56 (1.6%) | $0.59 | $0.53 | 105,400 | $2.85 M |
| 02/03/2025 | $0.57 | $0.57 (0.7%) | $0.60 | $0.56 | 73,111 | $2.89 M |
| 01/31/2025 | $0.57 | $0.58 (1.35%) | $0.60 | $0.56 | 97,000 | $2.92 M |
| 01/30/2025 | $0.65 | $0.59 (-9.1%) | $0.66 | $0.56 | 221,713 | $2.97 M |
| 01/29/2025 | $0.70 | $0.65 (-8.11%) | $0.70 | $0.61 | 257,600 | $3.26 M |
| 01/28/2025 | $0.65 | $0.66 (0.77%) | $0.70 | $0.60 | 132,726 | $3.31 M |
| 01/27/2025 | $0.63 | $0.63 (-0.49%) | $0.63 | $0.59 | 78,286 | $3.16 M |
| 01/24/2025 | $0.57 | $0.61 (6.83%) | $0.72 | $0.57 | 874,400 | $3.07 M |
| 01/23/2025 | $0.56 | $0.60 (5.76%) | $0.60 | $0.56 | 60,676 | $3.01 M |
| 01/22/2025 | $0.60 | $0.57 (-4.38%) | $0.61 | $0.56 | 95,718 | $2.89 M |
| 01/21/2025 | $0.56 | $0.58 (3.37%) | $0.58 | $0.56 | 71,254 | $2.92 M |
| 01/17/2025 | $0.59 | $0.57 (-3.34%) | $0.62 | $0.56 | 131,600 | $2.89 M |
| 01/16/2025 | $0.57 | $0.56 (-2.08%) | $0.58 | $0.55 | 190,742 | $2.80 M |
| 01/15/2025 | $0.65 | $0.59 (-10.06%) | $0.66 | $0.56 | 756,200 | $2.95 M |
| 01/14/2025 | $0.63 | $0.70 (12%) | $0.99 | $0.57 | 13.20 M | $3.53 M |
| 01/13/2025 | $0.61 | $0.60 (-2.21%) | $0.62 | $0.55 | 72,399 | $3.01 M |
| 01/10/2025 | $0.65 | $0.62 (-4.88%) | $0.65 | $0.58 | 187,666 | $3.12 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.
