MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTNB — Matinas BioPharma Holdings, Inc.
NYSE AmericanMatinas BioPharma Holdings, Inc.
$3.01
+0.19(+6.74%)
- O
- 2.76
- H
- 3.15
- L
- 2.64
- V
- 356.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.01
Period Return+405.88%
Period High$3.15
Period Low$0.15
Avg Daily Volume980.4K
Total Trading Days365
MTNB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.76 | $3.15 | $2.64 | $3.01 | +$0.19 | +6.74% | 356,754 | $2.99 | $2.64 $3.15 |
| Oct 5, 2026 | $2.78 | $3.00 | $2.43 | $2.82 | +$0.18 | +6.82% | 183,966 | $2.70 | $2.43 $3.00 |
| Oct 2, 2026 | $2.53 | $2.75 | $2.42 | $2.64 | +$0.22 | +9.09% | 295,503 | $2.77 | $2.42 $2.75 |
| Oct 1, 2026 | $2.58 | $2.58 | $2.36 | $2.42 | $-0.13 | -5.10% | 45,161 | $2.45 | $2.36 $2.58 |
| Sep 30, 2026 | $2.72 | $2.80 | $2.44 | $2.55 | $-0.33 | -11.46% | 152,604 | $2.59 | $2.44 $2.80 |
| Sep 29, 2026 | $2.47 | $3.05 | $2.40 | $2.88 | +$0.35 | +13.83% | 764,315 | $2.79 | $2.40 $3.05 |
| Sep 28, 2026 | $2.47 | $2.65 | $2.34 | $2.53 | +$0.13 | +5.42% | 117,842 | $2.50 | $2.34 $2.65 |
| Sep 25, 2026 | $2.58 | $2.64 | $2.31 | $2.40 | $-0.27 | -10.11% | 52,014 | $2.48 | $2.31 $2.64 |
| Sep 24, 2026 | $2.63 | $2.69 | $2.57 | $2.67 | +$0.05 | +1.71% | 15,747 | $2.61 | $2.57 $2.69 |
| Sep 23, 2026 | $2.66 | $2.68 | $2.51 | $2.63 | $-0.03 | -1.13% | 28,146 | $2.61 | $2.51 $2.68 |
| Sep 22, 2026 | $2.60 | $2.70 | $2.55 | $2.66 | +$0.05 | +1.78% | 13,723 | $2.62 | $2.55 $2.70 |
| Sep 21, 2026 | $2.40 | $2.62 | $2.40 | $2.61 | +$2.45 | +1526.25% | 19,494 | $2.52 | $2.40 $2.62 |
| Sep 18, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $-0.00 | -1.60% | 426,604 | $0.16 | $0.16 $0.17 |
| Sep 17, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $-0.00 | -1.27% | 674,340 | $0.16 | $0.15 $0.16 |
| Sep 16, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | +$0.01 | +3.19% | 1,079,250 | $0.16 | $0.16 $0.17 |
| Sep 15, 2026 | $0.19 | $0.19 | $0.15 | $0.16 | $-0.03 | -16.67% | 1,379,669 | $0.17 | $0.15 $0.19 |
| Sep 14, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | +$0.01 | +3.78% | 1,995,397 | $0.19 | $0.18 $0.20 |
| Sep 11, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $-0.02 | -9.76% | 800,492 | $0.19 | $0.18 $0.20 |
| Sep 10, 2026 | $0.19 | $0.21 | $0.18 | $0.21 | +$0.02 | +11.59% | 1,662,778 | $0.19 | $0.18 $0.21 |
| Sep 9, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | +$0.00 | +0.93% | 640,272 | $0.18 | $0.18 $0.19 |
| Sep 8, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | +$0.00 | +0.00% | 566,656 | $0.18 | $0.18 $0.19 |
| Sep 4, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | +$0.00 | +0.55% | 1,377,706 | $0.18 | $0.17 $0.19 |
| Sep 3, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $-0.01 | -2.69% | 814,048 | $0.18 | $0.17 $0.19 |
| Sep 2, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $-0.01 | -5.92% | 374,006 | $0.19 | $0.19 $0.20 |
| Sep 1, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | +$0.00 | +0.00% | 342,652 | $0.19 | $0.19 $0.20 |
| Aug 31, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $-0.00 | -1.15% | 458,983 | $0.19 | $0.19 $0.20 |
| Aug 28, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | +$0.00 | +0.00% | 406,401 | $0.20 | $0.19 $0.20 |
| Aug 27, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | +$0.00 | +1.83% | 816,855 | $0.20 | $0.19 $0.20 |
| Aug 26, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $-0.00 | -0.46% | 1,024,729 | $0.20 | $0.20 $0.21 |
| Aug 25, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | +$0.00 | +0.41% | 588,348 | $0.20 | $0.19 $0.20 |