Matinas Biopharma Holdings, Inc. Common Stock (NY:MTNB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	0.9389	0.9389	0.9116	0.9172	14,981	-0.02(-2.43%)
Jul 02, 2025	0.9061	0.9402	0.9004	0.9400	74,796	+0.04(+4.09%)
Jul 01, 2025	0.8900	0.9400	0.8803	0.9031	39,198	+0.01(+1.47%)
Jun 30, 2025	0.9320	0.9320	0.8900	0.8900	63,546	-0.03(-3.27%)
Jun 27, 2025	0.9200	0.9420	0.9100	0.9201	62,246	-0.02(-2.32%)
Jun 26, 2025	0.9454	0.9645	0.9148	0.9420	121,500	-0.02(-2.29%)
Jun 25, 2025	0.8800	1.035	0.8800	0.9641	535,494	+0.06(+6.41%)
Jun 24, 2025	0.8700	0.9400	0.8670	0.9060	56,803	+0.03(+2.94%)
Jun 23, 2025	0.8855	0.9098	0.8700	0.8801	48,134	-0.03(-3.59%)
Jun 20, 2025	0.9143	0.9470	0.8700	0.9129	93,008	+0.01(+1.44%)
Jun 18, 2025	0.9000	0.9397	0.8901	0.8999	85,656	-0.01(-1.54%)
Jun 17, 2025	0.9145	0.9898	0.8810	0.9140	234,925	-0.02(-1.87%)
Jun 16, 2025	0.8400	1.190	0.8399	0.9314	4,204,040	+0.09(+10.88%)
Jun 13, 2025	0.8323	0.8699	0.8323	0.8400	66,947	-0.04(-4.55%)
Jun 12, 2025	0.9672	1.000	0.8601	0.8800	176,795	-0.16(-15.38%)
Jun 11, 2025	0.8800	1.080	0.8800	1.040	857,515	+0.16(+18.17%)
Jun 10, 2025	0.8550	0.9000	0.8550	0.8801	77,198	+0.00(+0.01%)
Jun 09, 2025	0.9400	0.9570	0.8606	0.8800	117,059	-0.05(-5.37%)
Jun 06, 2025	0.8600	0.9475	0.8520	0.9299	139,160	+0.05(+6.01%)
Jun 05, 2025	0.8500	0.9600	0.8000	0.8772	322,508	+0.05(+5.67%)
Jun 04, 2025	0.8000	0.8599	0.7920	0.8301	185,178	+0.02(+2.79%)
Jun 03, 2025	0.8200	1.170	0.7722	0.8076	3,272,980	-0.01(-1.51%)
Jun 02, 2025	0.8150	0.8301	0.7831	0.8200	43,760	+0.01(+0.61%)
May 30, 2025	0.8400	0.8640	0.8002	0.8150	51,738	-0.05(-5.63%)
May 29, 2025	0.8800	0.8880	0.8205	0.8636	92,335	+0.01(+1.60%)
May 28, 2025	0.8001	0.9800	0.7656	0.8500	741,728	+0.05(+6.25%)
May 27, 2025	0.7900	0.8500	0.7600	0.8000	187,790	-0.01(-1.48%)
May 23, 2025	0.7900	0.8199	0.7900	0.8120	23,744	+0.05(+6.70%)
May 22, 2025	0.7766	0.8282	0.7410	0.7610	45,550	-0.01(-1.17%)
May 21, 2025	0.7700	0.8600	0.7300	0.7700	135,410	+0.01(+1.30%)
May 20, 2025	0.7500	0.7933	0.7300	0.7601	42,754	-0.00(-0.12%)
May 19, 2025	0.8206	0.8599	0.7500	0.7610	202,142	-0.11(-12.83%)
May 16, 2025	0.7161	0.9260	0.6715	0.8730	495,854	+0.10(+13.38%)
May 15, 2025	0.6900	0.7945	0.6800	0.7700	301,685	+0.08(+11.97%)
May 14, 2025	0.6850	0.7500	0.6400	0.6877	154,060	+0.03(+5.27%)
May 13, 2025	0.6500	0.6890	0.6200	0.6533	108,295	+0.02(+3.50%)
May 12, 2025	0.6720	0.6855	0.6033	0.6312	228,929	-0.07(-10.47%)
May 09, 2025	0.6890	0.8400	0.6400	0.7050	798,814	+0.01(+0.71%)
May 08, 2025	0.7000	0.7398	0.6500	0.7000	80,821	-0.01(-1.13%)
May 07, 2025	0.6490	0.7100	0.6201	0.7080	93,095	+0.07(+11.39%)
May 06, 2025	0.6400	0.6400	0.6140	0.6356	39,745	-0.00(-0.66%)
May 05, 2025	0.6000	0.6450	0.5923	0.6398	26,665	+0.03(+4.89%)
May 02, 2025	0.5915	0.6490	0.5904	0.6100	43,824	-0.01(-1.61%)