MTNB
MATINAS BIO (MTNB)
NYSE
$0.37-$0.11 (-23.96%)
Price as of Jul 14, 2026 5:22 AM EDT
  • $4.8M
    Market Cap
  • -52.00%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -38.46%
    Low Price$0.48
    High Price$0.76
  • 3 Months
    -4.57%
    Low Price$0.48
    High Price$0.87
  • 1 Year
    -52.00%
    Low Price$0.48
    High Price$2.36
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.51
0.59
0.37
0.48
-36.45%
12,298,500
07/10/2026
0.66
0.91
0.62
0.76
+20.46%
1,691,770
07/09/2026
0.64
0.64
0.61
0.63
+1.79%
21,830
07/08/2026
0.64
0.64
0.62
0.62
-0.79%
14,087
07/07/2026
0.64
0.64
0.62
0.62
-1.13%
4,690
07/06/2026
0.62
0.64
0.62
0.63
-0.89%
29,698
07/02/2026
0.63
0.67
0.62
0.63
+0.43%
54,761
07/01/2026
0.62
0.65
0.62
0.63
+3.09%
22,265
06/30/2026
0.66
0.67
0.61
0.61
-7.83%
39,876
06/29/2026
0.62
0.67
0.62
0.66
+3.36%
58,414
06/26/2026
0.62
0.64
0.61
0.64
+3.15%
53,459
06/25/2026
0.66
0.69
0.62
0.62
-4.18%
94,927
06/24/2026
0.64
0.66
0.64
0.65
-0.02%
49,626
06/23/2026
0.64
0.67
0.63
0.65
+3.03%
45,435
06/22/2026
0.60
0.67
0.60
0.63
+4.47%
27,470
06/18/2026
0.72
0.72
0.60
0.60
-14.93%
60,628
06/17/2026
0.71
0.73
0.65
0.71
-1.42%
102,811
06/16/2026
0.75
0.80
0.72
0.72
-4.19%
111,960
06/15/2026
0.79
0.79
0.74
0.75
-3.63%
40,321
06/12/2026
0.79
0.83
0.76
0.78
-3.87%
27,261
06/11/2026
0.84
0.84
0.78
0.81
+2.06%
36,085
06/10/2026
0.77
0.82
0.70
0.80
-0.21%
50,667
06/09/2026
0.81
0.86
0.76
0.80
-2.84%
112,482
06/08/2026
0.78
0.83
0.72
0.82
+3.93%
88,169
06/05/2026
0.78
0.80
0.76
0.79
-1.37%
24,548
06/04/2026
0.78
0.81
0.76
0.80
+2.83%
11,028
06/03/2026
0.80
0.81
0.74
0.78
+1.57%
91,299
06/02/2026
0.88
0.88
0.77
0.77
-12.16%
217,152
06/01/2026
0.80
0.88
0.78
0.87
+7.65%
140,860
05/29/2026
0.75
0.83
0.72
0.81
+1.95%
40,389
05/28/2026
0.70
0.85
0.70
0.79
+8.76%
56,787
05/27/2026
0.71
0.75
0.69
0.73
+0.34%
34,289
05/26/2026
0.66
0.79
0.65
0.73
+3.39%
110,667
05/22/2026
0.65
0.71
0.63
0.70
+5.11%
42,891
05/21/2026
0.59
0.67
0.58
0.67
+5.02%
95,231
05/20/2026
0.48
0.64
0.48
0.64
+14.52%
322,045
05/19/2026
0.55
0.77
0.48
0.56
+3.15%
6,261,454
05/18/2026
0.56
0.59
0.53
0.54
-3.74%
41,451
05/15/2026
0.57
0.60
0.56
0.56
-1.94%
38,747
05/14/2026
0.57
0.58
0.56
0.57
+1.44%
11,814
05/13/2026
0.57
0.59
0.56
0.56
-4.41%
35,672
05/12/2026
0.63
0.64
0.59
0.59
-7.84%
76,647
05/11/2026
0.61
0.67
0.60
0.64
+0.34%
26,609
05/08/2026
0.56
0.64
0.56
0.64
-1.08%
16,443
05/08/2026
-$0.30 Earnings
05/07/2026
0.66
0.67
0.64
0.65
-5.15%
16,766
05/06/2026
0.66
0.70
0.66
0.68
+4.45%
44,046
05/05/2026
0.65
0.70
0.65
0.65
-2.84%
20,945
05/04/2026
0.70
0.70
0.67
0.67
-4.15%
16,922
05/01/2026
0.66
0.70
0.64
0.70
+7.47%
34,505
04/30/2026
0.63
0.67
0.58
0.65
+6.10%
56,951
04/29/2026
0.60
0.62
0.59
0.61
+2.87%
32,369
04/28/2026
0.60
0.61
0.60
0.60
-2.31%
6,491
04/27/2026
0.57
0.62
0.57
0.61
0.00%
21,949
04/24/2026
0.62
0.62
0.60
0.61
-1.13%
22,039
04/23/2026
0.63
0.63
0.57
0.62
+10.14%
66,613
04/22/2026
0.56
0.57
0.56
0.56
+1.84%
19,042
04/21/2026
0.56
0.57
0.55
0.55
+0.20%
30,321
04/20/2026
0.49
0.56
0.49
0.55
+9.80%
80,401
04/17/2026
0.53
0.55
0.50
0.50
-4.76%
32,708
04/16/2026
0.52
0.53
0.49
0.53
0.00%
38,097
04/15/2026
0.51
0.54
0.50
0.53
-0.76%
33,362
04/14/2026
0.49
0.53
0.49
0.53
+5.17%
116,844
04/13/2026
0.52
0.53
0.50
0.50
+0.60%
5,867
04/10/2026
0.54
0.54
0.50
0.50
-0.97%
15,111
04/09/2026
0.48
0.54
0.48
0.50
+3.04%
13,768
04/08/2026
0.50
0.52
0.48
0.49
-2.49%
20,277
04/07/2026
0.53
0.53
0.48
0.50
-8.64%
34,703
04/06/2026
0.51
0.55
0.48
0.55
+0.64%
15,321
04/02/2026
0.50
0.55
0.48
0.55
-0.64%
15,473
04/01/2026
0.55
0.55
0.50
0.55
+10.00%
21,081
03/31/2026
0.56
0.57
0.48
0.50
-11.82%
55,314
03/31/2026
-$0.26 Earnings
03/30/2026
0.59
0.60
0.57
0.57
+1.12%
9,814
03/27/2026
0.62
0.63
0.56
0.56
-5.99%
63,186
03/26/2026
0.61
0.61
0.58
0.60
+4.63%
16,795
03/25/2026
0.59
0.64
0.57
0.57
-6.56%
19,660
03/24/2026
0.66
0.66
0.60
0.61
-4.69%
15,892
03/23/2026
0.56
0.64
0.56
0.64
0.00%
54,358
03/20/2026
0.60
0.64
0.58
0.64
+8.47%
29,677
03/19/2026
0.62
0.63
0.56
0.59
-0.84%
16,638
03/18/2026
0.61
0.64
0.60
0.60
-6.68%
7,217
03/17/2026
0.60
0.64
0.60
0.64
+3.89%
14,106
03/16/2026
0.63
0.65
0.59
0.61
-4.54%
23,669
03/13/2026
0.65
0.65
0.61
0.64
+0.77%
8,166
03/12/2026
0.64
0.64
0.61
0.64
0.00%
19,470
03/11/2026
0.62
0.64
0.62
0.64
+5.75%
10,729
03/10/2026
0.62
0.63
0.60
0.60
-0.07%
13,313
03/09/2026
0.62
0.62
0.58
0.60
+0.45%
6,687
03/06/2026
0.58
0.62
0.58
0.60
+4.34%
23,744
03/05/2026
0.59
0.60
0.58
0.58
-4.56%
9,011
03/04/2026
0.58
0.61
0.58
0.60
0.00%
19,984
03/03/2026
0.60
0.61
0.57
0.60
-2.43%
18,215
03/02/2026
0.60
0.62
0.57
0.62
+1.73%
9,869
02/27/2026
0.58
0.61
0.57
0.61
+1.08%
15,156
02/26/2026
0.58
0.63
0.58
0.60
-0.18%
76,157
02/25/2026
0.64
0.64
0.59
0.60
-3.58%
13,015
02/24/2026
0.61
0.64
0.61
0.63
+2.46%
16,002
02/23/2026
0.65
0.65
0.61
0.61
-0.03%
13,271
02/20/2026
0.63
0.64
0.60
0.61
-4.36%
14,137