5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
+75.47%
6 MONTH PERFORMANCE
+46.46%
YEAR-TO-DATE PERFORMANCE
+82.35%
1 YEAR PERFORMANCE
-88.39%
Matinas BioPharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.94 | $0.92 (-2.31%) | $0.94 | $0.91 | 15.00 K | $4.67 M |
| 07/02/2025 | $0.91 | $0.94 (3.74%) | $0.94 | $0.90 | 75.44 K | $4.78 M |
| 07/01/2025 | $0.89 | $0.90 (1.47%) | $0.94 | $0.88 | 39.29 K | $4.59 M |
| 06/30/2025 | $0.93 | $0.89 (-4.51%) | $0.93 | $0.89 | 64.13 K | $4.53 M |
| 06/27/2025 | $0.92 | $0.92 (0.01%) | $0.94 | $0.91 | 62.25 K | $4.68 M |
| 06/26/2025 | $0.95 | $0.94 (-0.36%) | $0.96 | $0.91 | 121.80 K | $4.79 M |
| 06/25/2025 | $0.88 | $0.96 (9.56%) | $1.04 | $0.88 | 539.23 K | $4.90 M |
| 06/24/2025 | $0.87 | $0.91 (4.14%) | $0.94 | $0.87 | 56.80 K | $4.61 M |
| 06/23/2025 | $0.89 | $0.88 (-0.61%) | $0.91 | $0.87 | 48.14 K | $4.48 M |
| 06/20/2025 | $0.91 | $0.91 (-0.15%) | $0.95 | $0.87 | 93.01 K | $4.64 M |
| 06/18/2025 | $0.90 | $0.90 (-0.01%) | $0.94 | $0.89 | 85.66 K | $4.58 M |
| 06/17/2025 | $0.91 | $0.91 (-0.05%) | $0.99 | $0.88 | 234.93 K | $4.65 M |
| 06/16/2025 | $0.84 | $0.93 (10.88%) | $1.19 | $0.84 | 4.21 M | $4.74 M |
| 06/13/2025 | $0.83 | $0.84 (0.93%) | $0.87 | $0.83 | 66.95 K | $4.27 M |
| 06/12/2025 | $0.97 | $0.88 (-9.02%) | $1.00 | $0.86 | 184.15 K | $4.48 M |
| 06/11/2025 | $0.88 | $1.04 (18.18%) | $1.08 | $0.88 | 857.52 K | $5.29 M |
| 06/10/2025 | $0.86 | $0.88 (2.94%) | $0.90 | $0.86 | 77.20 K | $4.48 M |
| 06/09/2025 | $0.94 | $0.88 (-6.38%) | $0.96 | $0.86 | 117.06 K | $4.48 M |
| 06/06/2025 | $0.86 | $0.93 (7.88%) | $0.95 | $0.85 | 139.20 K | $4.73 M |
| 06/05/2025 | $0.85 | $0.88 (3.2%) | $0.96 | $0.80 | 323.01 K | $4.46 M |
| 06/04/2025 | $0.80 | $0.83 (3.76%) | $0.86 | $0.79 | 189.90 K | $4.22 M |
| 06/03/2025 | $0.82 | $0.81 (-1.51%) | $1.17 | $0.77 | 3.28 M | $4.11 M |
| 06/02/2025 | $0.82 | $0.82 (0.61%) | $0.83 | $0.78 | 43.80 K | $4.17 M |
| 05/30/2025 | $0.84 | $0.82 (-2.72%) | $0.86 | $0.80 | 51.74 K | $4.15 M |
| 05/29/2025 | $0.88 | $0.86 (-1.86%) | $0.89 | $0.82 | 96.24 K | $4.39 M |
| 05/28/2025 | $0.80 | $0.85 (6.24%) | $0.98 | $0.77 | 743.14 K | $4.32 M |
| 05/27/2025 | $0.79 | $0.80 (1.14%) | $0.85 | $0.76 | 187.80 K | $4.07 M |
| 05/23/2025 | $0.79 | $0.81 (2.78%) | $0.82 | $0.79 | 23.74 K | $4.13 M |
| 05/22/2025 | $0.78 | $0.76 (-2.01%) | $0.83 | $0.74 | 45.60 K | $3.87 M |
| 05/21/2025 | $0.77 | $0.77 (0.51%) | $0.86 | $0.73 | 135.41 K | $3.92 M |
| 05/20/2025 | $0.75 | $0.76 (1.59%) | $0.79 | $0.73 | 42.80 K | $3.87 M |
| 05/19/2025 | $0.82 | $0.76 (-7.26%) | $0.86 | $0.75 | 202.20 K | $3.87 M |
| 05/16/2025 | $0.72 | $0.87 (21.91%) | $0.93 | $0.67 | 495.90 K | $4.44 M |
| 05/15/2025 | $0.69 | $0.77 (11.8%) | $0.79 | $0.68 | 302.30 K | $3.92 M |
| 05/14/2025 | $0.69 | $0.69 (0.39%) | $0.75 | $0.64 | 154.10 K | $3.50 M |
| 05/13/2025 | $0.65 | $0.65 (0.51%) | $0.69 | $0.62 | 108.73 K | $3.32 M |
| 05/12/2025 | $0.67 | $0.63 (-6.07%) | $0.69 | $0.60 | 229.00 K | $3.21 M |
| 05/09/2025 | $0.69 | $0.71 (2.32%) | $0.84 | $0.64 | 798.81 K | $3.59 M |
| 05/08/2025 | $0.70 | $0.70 (0%) | $0.74 | $0.65 | 80.86 K | $3.56 M |
| 05/07/2025 | $0.65 | $0.71 (9.09%) | $0.71 | $0.62 | 93.10 K | $3.60 M |
| 05/06/2025 | $0.64 | $0.64 (-0.69%) | $0.64 | $0.61 | 39.80 K | $3.23 M |
| 05/05/2025 | $0.60 | $0.64 (6.63%) | $0.65 | $0.59 | 26.70 K | $3.25 M |
| 05/02/2025 | $0.59 | $0.61 (3.13%) | $0.65 | $0.59 | 43.82 K | $3.10 M |
| 05/01/2025 | $0.65 | $0.62 (-4.29%) | $0.65 | $0.57 | 51.80 K | $3.15 M |
| 04/30/2025 | $0.64 | $0.59 (-8.16%) | $0.64 | $0.59 | 55.01 K | $3.01 M |
| 04/29/2025 | $0.64 | $0.64 (0.63%) | $0.65 | $0.61 | 15.10 K | $3.28 M |
| 04/28/2025 | $0.64 | $0.63 (-1.62%) | $0.66 | $0.60 | 53.05 K | $3.20 M |
| 04/25/2025 | $0.60 | $0.67 (11.67%) | $0.67 | $0.59 | 112.76 K | $3.26 M |
| 04/24/2025 | $0.57 | $0.60 (4.39%) | $0.60 | $0.57 | 19.60 K | $2.90 M |
| 04/23/2025 | $0.60 | $0.59 (-2.5%) | $0.60 | $0.56 | 21.83 K | $2.85 M |
| 04/22/2025 | $0.59 | $0.60 (1.68%) | $0.60 | $0.56 | 11.52 K | $2.92 M |
| 04/21/2025 | $0.60 | $0.56 (-7.15%) | $0.60 | $0.55 | 25.84 K | $2.71 M |
| 04/17/2025 | $0.56 | $0.60 (6.67%) | $0.60 | $0.55 | 20.94 K | $3.02 M |
| 04/16/2025 | $0.57 | $0.57 (-0.88%) | $0.59 | $0.56 | 26.30 K | $2.85 M |
| 04/15/2025 | $0.57 | $0.58 (1.74%) | $0.59 | $0.54 | 18.22 K | $2.82 M |
| 04/14/2025 | $0.60 | $0.58 (-3.33%) | $0.60 | $0.54 | 28.35 K | $2.82 M |
| 04/11/2025 | $0.54 | $0.54 (-0.77%) | $0.56 | $0.52 | 14.10 K | $2.72 M |
| 04/10/2025 | $0.52 | $0.51 (-1.4%) | $0.56 | $0.51 | 27.60 K | $2.58 M |
| 04/09/2025 | $0.49 | $0.53 (7.53%) | $0.54 | $0.49 | 39.78 K | $2.65 M |
| 04/08/2025 | $0.53 | $0.51 (-3.26%) | $0.55 | $0.47 | 82.08 K | $2.58 M |
| 04/07/2025 | $0.54 | $0.54 (-0.63%) | $0.57 | $0.49 | 77.31 K | $2.72 M |
| 04/04/2025 | $0.57 | $0.53 (-7.02%) | $0.57 | $0.52 | 14.74 K | $2.67 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.
