5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
-26.19%
6 MONTH PERFORMANCE
-64.37%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
+6.53%
Matinas Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.62 | $0.63 (2.26%) | $0.64 | $0.62 | 3.55 K | |
| 02/19/2026 | $0.62 | $0.64 (2.89%) | $0.64 | $0.62 | 4.30 K | $3.47 M |
| 02/18/2026 | $0.62 | $0.62 (-0.45%) | $0.64 | $0.61 | 9.30 K | $3.37 M |
| 02/17/2026 | $0.57 | $0.61 (6.64%) | $0.64 | $0.57 | 10.00 K | $3.32 M |
| 02/13/2026 | $0.61 | $0.59 (-3.28%) | $0.63 | $0.58 | 28.40 K | $3.21 M |
| 02/12/2026 | $0.63 | $0.61 (-3.37%) | $0.64 | $0.61 | 16.59 K | $3.32 M |
| 02/11/2026 | $0.62 | $0.62 (-0.13%) | $0.65 | $0.60 | 10.97 K | $3.37 M |
| 02/10/2026 | $0.63 | $0.63 (0.48%) | $0.64 | $0.60 | 10.24 K | $3.41 M |
| 02/09/2026 | $0.61 | $0.63 (3.26%) | $0.63 | $0.58 | 39.10 K | $3.42 M |
| 02/06/2026 | $0.56 | $0.59 (5.36%) | $0.62 | $0.56 | 15.13 K | $3.21 M |
| 02/05/2026 | $0.61 | $0.57 (-5.95%) | $0.68 | $0.57 | 143.97 K | $3.11 M |
| 02/04/2026 | $0.63 | $0.63 (0.06%) | $0.63 | $0.57 | 45.95 K | $3.44 M |
| 02/03/2026 | $0.64 | $0.59 (-7.75%) | $0.68 | $0.59 | 18.70 K | $3.21 M |
| 02/02/2026 | $0.62 | $0.60 (-2.97%) | $0.63 | $0.59 | 16.40 K | $3.26 M |
| 01/30/2026 | $0.63 | $0.60 (-5.11%) | $0.64 | $0.56 | 55.36 K | $3.25 M |
| 01/29/2026 | $0.68 | $0.67 (-2.19%) | $0.70 | $0.64 | 74.74 K | $3.62 M |
| 01/28/2026 | $0.69 | $0.68 (-1.45%) | $0.74 | $0.68 | 12.26 K | $3.70 M |
| 01/27/2026 | $0.75 | $0.72 (-4%) | $0.75 | $0.71 | 24.92 K | $3.91 M |
| 01/26/2026 | $0.72 | $0.75 (4.97%) | $0.79 | $0.69 | 67.65 K | $4.09 M |
| 01/23/2026 | $0.61 | $0.72 (17.46%) | $0.74 | $0.59 | 125.71 K | $3.91 M |
| 01/22/2026 | $0.58 | $0.59 (2.56%) | $0.62 | $0.58 | 12.90 K | $3.21 M |
| 01/21/2026 | $0.64 | $0.59 (-7.81%) | $0.66 | $0.57 | 69.51 K | $3.21 M |
| 01/20/2026 | $0.66 | $0.64 (-3.42%) | $0.70 | $0.64 | 21.22 K | $3.46 M |
| 01/16/2026 | $0.70 | $0.69 (-1.43%) | $0.74 | $0.65 | 36.20 K | $3.75 M |
| 01/15/2026 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.66 | 11.30 K | $3.81 M |
| 01/14/2026 | $0.77 | $0.71 (-7.79%) | $0.77 | $0.70 | 10.36 K | $3.86 M |
| 01/13/2026 | $0.64 | $0.74 (16.98%) | $0.75 | $0.64 | 85.31 K | $4.04 M |
| 01/12/2026 | $0.67 | $0.65 (-2.99%) | $0.71 | $0.65 | 43.69 K | $3.53 M |
| 01/09/2026 | $0.73 | $0.64 (-11.26%) | $0.75 | $0.64 | 24.50 K | $3.50 M |
| 01/08/2026 | $0.68 | $0.73 (7.18%) | $0.73 | $0.61 | 14.73 K | $3.94 M |
| 01/07/2026 | $0.66 | $0.67 (1.52%) | $0.68 | $0.62 | 19.80 K | $3.64 M |
| 01/06/2026 | $0.56 | $0.60 (6.31%) | $0.64 | $0.56 | 34.10 K | $3.25 M |
| 01/05/2026 | $0.60 | $0.64 (7%) | $0.67 | $0.60 | 26.65 K | $3.49 M |
| 01/02/2026 | $0.65 | $0.62 (-3.88%) | $0.68 | $0.60 | 3.80 K | $3.37 M |
| 12/31/2025 | $0.58 | $0.59 (1.52%) | $0.64 | $0.57 | 56.40 K | $3.19 M |
| 12/30/2025 | $0.57 | $0.59 (2.63%) | $0.59 | $0.56 | 38.64 K | $3.18 M |
| 12/29/2025 | $0.60 | $0.60 (0%) | $0.61 | $0.58 | 51.20 K | $3.26 M |
| 12/26/2025 | $0.71 | $0.62 (-12.75%) | $0.71 | $0.60 | 53.65 K | $3.37 M |
| 12/24/2025 | $0.68 | $0.69 (1.74%) | $0.70 | $0.68 | 3.85 K | $3.76 M |
| 12/23/2025 | $0.74 | $0.67 (-9.51%) | $0.75 | $0.67 | 62.40 K | $3.64 M |
| 12/22/2025 | $0.73 | $0.75 (3.59%) | $0.80 | $0.73 | 30.30 K | $4.08 M |
| 12/19/2025 | $0.77 | $0.73 (-5.81%) | $0.78 | $0.73 | 23.90 K | $3.94 M |
| 12/18/2025 | $0.73 | $0.78 (6.5%) | $0.78 | $0.71 | 30.22 K | $4.21 M |
| 12/17/2025 | $0.72 | $0.72 (0.98%) | $0.79 | $0.71 | 35.10 K | $3.93 M |
| 12/16/2025 | $0.73 | $0.74 (0.85%) | $0.79 | $0.73 | 47.70 K | $4.01 M |
| 12/15/2025 | $0.82 | $0.73 (-10.98%) | $0.84 | $0.72 | 41.40 K | $3.97 M |
| 12/12/2025 | $0.89 | $0.79 (-11.23%) | $0.89 | $0.77 | 19.40 K | $4.29 M |
| 12/11/2025 | $0.90 | $0.79 (-11.9%) | $0.90 | $0.79 | 38.90 K | $4.31 M |
| 12/10/2025 | $0.79 | $0.79 (0%) | $0.92 | $0.76 | 36.91 K | $4.29 M |
| 12/09/2025 | $0.84 | $0.84 (-0.39%) | $0.98 | $0.76 | 19.94 K | $4.57 M |
| 12/08/2025 | $0.83 | $0.89 (8.29%) | $0.91 | $0.79 | 60.84 K | $4.86 M |
| 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 |
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.
