MTNB
MATINAS BIOPH (MTNB)
NYSE
$2.75+$0.33 (+13.68%)
Price as of Oct 02, 2026 6:39 PM EDT
  • $35.6M
    Market Cap
  • -91.64%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -18.39%
    Low Price$2.40
    High Price$2.88
  • 3 Months
    -74.43%
    Low Price$2.40
    High Price$2.88
  • 1 Year
    -91.64%
    Low Price$2.40
    High Price$2.88
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.58
2.58
2.36
2.42
-5.10%
45,160
09/30/2026
2.72
2.80
2.44
2.55
-11.46%
152,603
09/29/2026
2.47
3.05
2.40
2.88
+13.83%
764,279
09/28/2026
2.47
2.65
2.34
2.53
+5.42%
117,342
09/28/2026
1:15 Split
09/25/2026
2.58
2.64
2.31
2.40
-10.11%
780,205
09/24/2026
2.63
2.69
2.57
2.67
+1.71%
236,201
09/23/2026
2.66
2.68
2.51
2.63
-1.13%
422,189
09/22/2026
2.60
2.70
2.55
2.66
+1.78%
205,844
09/21/2026
2.40
2.62
2.40
2.61
+8.42%
292,402
09/18/2026
2.45
2.54
2.37
2.41
-1.60%
426,604
09/17/2026
2.37
2.46
2.32
2.45
-1.27%
674,340
09/16/2026
2.42
2.55
2.33
2.48
+3.19%
1,079,250
09/15/2026
2.85
2.89
2.26
2.40
-16.67%
1,394,190
09/14/2026
2.85
2.95
2.76
2.88
+3.78%
2,012,216
09/11/2026
2.85
3.00
2.70
2.78
-9.76%
800,492
09/10/2026
2.79
3.08
2.72
3.08
+11.59%
1,662,777
09/09/2026
2.73
2.81
2.72
2.76
+0.93%
640,272
09/08/2026
2.83
2.85
2.70
2.73
0.00%
565,849
09/04/2026
2.76
2.86
2.60
2.73
+0.55%
1,377,706
09/03/2026
2.88
2.89
2.59
2.72
-2.69%
814,047
09/02/2026
2.90
3.00
2.78
2.79
-5.92%
379,052
09/01/2026
3.00
3.00
2.81
2.97
0.00%
342,651
08/31/2026
2.92
2.97
2.81
2.97
-1.15%
458,982
08/28/2026
2.98
3.00
2.90
3.00
0.00%
406,400
08/27/2026
2.94
3.01
2.85
3.00
+1.83%
816,854
08/26/2026
3.00
3.14
2.95
2.95
-0.46%
1,024,728
08/25/2026
3.04
3.07
2.91
2.96
+0.41%
588,348
08/24/2026
2.96
3.08
2.85
2.95
-1.16%
889,718
08/21/2026
2.73
3.09
2.70
2.98
+8.93%
832,845
08/20/2026
3.11
3.11
2.67
2.74
-24.27%
2,939,858
08/19/2026
3.07
3.87
2.73
3.62
+18.31%
9,612,410
08/18/2026
3.33
3.39
3.02
3.06
-8.33%
827,505
08/17/2026
3.44
3.51
3.33
3.33
-5.04%
616,936
08/14/2026
3.58
3.75
3.32
3.51
+0.43%
2,439,446
08/13/2026
3.57
3.65
3.46
3.50
-2.92%
337,383
08/13/2026
-$3.15 Earnings
08/12/2026
3.74
3.74
3.41
3.60
-8.40%
1,033,166
08/11/2026
3.92
4.12
3.70
3.93
-2.60%
527,492
08/10/2026
4.20
4.20
3.85
4.04
-4.95%
349,696
08/07/2026
3.90
4.25
3.74
4.25
+5.44%
1,161,002
08/06/2026
4.00
4.12
3.78
4.03
-2.40%
304,751
08/05/2026
4.23
4.47
3.92
4.13
-5.34%
771,146
08/04/2026
4.39
4.82
4.05
4.36
-3.68%
1,092,649
08/03/2026
4.35
4.72
4.20
4.52
+2.65%
1,022,494
07/31/2026
4.80
4.80
4.22
4.41
-7.44%
2,196,503
07/30/2026
4.28
4.87
4.28
4.76
+6.55%
14,867,797
07/29/2026
3.90
6.60
3.90
4.47
+1.67%
25,699,647
07/28/2026
4.80
4.80
4.13
4.40
-11.75%
7,667,017
07/27/2026
5.70
6.45
4.67
4.98
+37.53%
206,231,955
07/24/2026
3.76
4.01
3.47
3.62
-3.13%
33,827,313
07/23/2026
3.90
4.13
3.64
3.74
-6.74%
287,165
07/22/2026
4.20
4.20
3.86
4.01
-4.71%
433,596
07/21/2026
4.49
4.49
4.08
4.21
-10.90%
692,186
07/20/2026
4.94
4.94
4.20
4.72
-8.41%
847,905
07/17/2026
5.31
5.31
4.66
5.15
-3.62%
580,319
07/16/2026
5.15
5.64
4.74
5.35
+4.64%
1,547,839
07/15/2026
5.25
5.58
4.63
5.11
-2.60%
2,264,358
07/14/2026
6.00
6.00
4.65
5.25
-27.12%
4,392,455
07/13/2026
7.65
8.85
5.57
7.20
-36.45%
12,298,500
07/10/2026
9.92
13.60
9.23
11.33
+20.46%
1,691,770
07/09/2026
9.60
9.60
9.18
9.41
+1.79%
21,830
07/08/2026
9.53
9.53
9.24
9.24
-0.79%
14,087
07/07/2026
9.60
9.60
9.31
9.31
-1.13%
4,690
07/06/2026
9.23
9.59
9.23
9.42
-0.89%
29,698
07/02/2026
9.45
10.04
9.23
9.50
+0.43%
54,761
07/01/2026
9.30
9.70
9.30
9.46
+3.09%
22,265
06/30/2026
9.95
10.10
9.18
9.18
-7.83%
39,876
06/29/2026
9.23
10.11
9.23
9.96
+3.36%
58,414
06/26/2026
9.32
9.64
9.15
9.64
+3.15%
53,459
06/25/2026
9.90
10.42
9.34
9.34
-4.18%
94,927
06/24/2026
9.62
9.88
9.62
9.75
-0.02%
49,626
06/23/2026
9.60
10.04
9.38
9.75
+3.03%
45,435
06/22/2026
9.04
10.02
9.04
9.47
+4.47%
27,470
06/18/2026
10.73
10.87
9.00
9.06
-14.93%
60,628
06/17/2026
10.62
10.99
9.75
10.65
-1.42%
102,811
06/16/2026
11.25
12.00
10.80
10.80
-4.19%
111,960
06/15/2026
11.85
11.85
11.08
11.28
-3.63%
40,321
06/12/2026
11.80
12.45
11.40
11.70
-3.87%
27,261
06/11/2026
12.59
12.59
11.75
12.17
+2.06%
36,085
06/10/2026
11.59
12.30
10.50
11.93
-0.21%
50,667
06/09/2026
12.08
12.84
11.44
11.95
-2.84%
112,482
06/08/2026
11.72
12.45
10.86
12.30
+3.93%
88,169
06/05/2026
11.70
12.00
11.40
11.84
-1.37%
24,548
06/04/2026
11.76
12.08
11.41
12.00
+2.83%
11,028
06/03/2026
12.06
12.15
11.08
11.67
+1.57%
91,299
06/02/2026
13.20
13.22
11.49
11.49
-12.16%
217,152
06/01/2026
11.93
13.20
11.70
13.08
+7.65%
140,860
05/29/2026
11.28
12.45
10.73
12.15
+1.95%
40,389
05/28/2026
10.50
12.81
10.50
11.92
+8.76%
56,787
05/27/2026
10.59
11.25
10.35
10.96
+0.34%
34,289
05/26/2026
9.93
11.90
9.75
10.92
+3.39%
110,667
05/22/2026
9.75
10.65
9.45
10.56
+5.11%
42,891
05/21/2026
8.84
10.05
8.70
10.05
+5.02%
95,231
05/20/2026
7.26
9.58
7.26
9.57
+14.52%
322,045
05/19/2026
8.26
11.57
7.26
8.36
+3.15%
6,261,454
05/18/2026
8.40
8.85
7.90
8.10
-3.74%
41,451
05/15/2026
8.48
9.01
8.40
8.42
-1.94%
38,747
05/14/2026
8.55
8.69
8.47
8.58
+1.44%
11,814
05/13/2026
8.55
8.85
8.46
8.46
-4.41%
35,672