Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.132 -0.138 (-10.87%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	1.280	1.280	1.130	1.132	35,422	-0.14(-10.87%)
Nov 04, 2025	1.300	1.340	1.260	1.270	24,908	-0.07(-5.22%)
Nov 03, 2025	1.390	1.390	1.300	1.340	20,151	-0.04(-2.90%)
Oct 31, 2025	1.360	1.420	1.340	1.380	24,814	+0.02(+1.47%)
Oct 30, 2025	1.350	1.380	1.350	1.360	23,587	+0.02(+1.49%)
Oct 29, 2025	1.430	1.480	1.332	1.340	24,088	-0.11(-7.71%)
Oct 28, 2025	1.560	1.560	1.436	1.452	46,103	-0.08(-5.22%)
Oct 27, 2025	1.580	1.670	1.530	1.532	27,898	-0.07(-4.25%)
Oct 24, 2025	1.580	1.610	1.570	1.600	6,615	+0.02(+1.27%)
Oct 23, 2025	1.580	1.639	1.530	1.580	11,720	+0.05(+3.13%)
Oct 22, 2025	1.640	1.640	1.530	1.532	20,836	-0.12(-7.15%)
Oct 21, 2025	1.650	1.680	1.530	1.650	41,683	+0.04(+2.36%)
Oct 20, 2025	1.710	1.795	1.612	1.612	52,026	-0.13(-7.36%)
Oct 17, 2025	1.790	1.860	1.690	1.740	32,345	+0.03(+1.75%)
Oct 16, 2025	1.870	1.890	1.710	1.710	24,363	-0.19(-10.00%)
Oct 15, 2025	1.870	1.930	1.800	1.900	55,007	+0.00(+0.00%)
Oct 14, 2025	1.760	1.900	1.754	1.900	29,101	+0.06(+3.54%)
Oct 13, 2025	1.750	1.872	1.750	1.835	39,576	+0.12(+7.31%)
Oct 10, 2025	1.830	1.850	1.710	1.710	79,608	-0.15(-8.06%)
Oct 09, 2025	1.830	1.909	1.830	1.860	33,080	-0.01(-0.53%)
Oct 08, 2025	1.880	1.930	1.820	1.870	39,647	-0.02(-1.06%)
Oct 07, 2025	1.910	1.960	1.840	1.890	44,565	-0.01(-0.63%)
Oct 06, 2025	1.950	1.970	1.830	1.902	72,772	-0.04(-1.96%)
Oct 03, 2025	1.920	1.950	1.880	1.940	53,513	+0.01(+0.52%)
Oct 02, 2025	1.920	1.930	1.869	1.930	28,956	+0.06(+3.21%)
Oct 01, 2025	1.830	1.917	1.830	1.870	25,428	-0.02(-1.06%)
Sep 30, 2025	1.960	1.990	1.852	1.890	35,183	-0.01(-0.53%)
Sep 29, 2025	1.860	1.912	1.830	1.900	19,989	+0.00(+0.00%)
Sep 26, 2025	1.980	1.980	1.850	1.900	26,412	+0.02(+1.06%)
Sep 25, 2025	1.920	1.990	1.875	1.880	269,587	-0.04(-2.08%)
Sep 24, 2025	1.950	2.020	1.878	1.920	55,867	-0.02(-1.03%)
Sep 23, 2025	2.000	2.072	1.930	1.940	41,033	-0.12(-5.83%)
Sep 22, 2025	1.760	2.140	1.720	2.060	126,699	+0.31(+17.71%)
Sep 19, 2025	1.810	1.850	1.710	1.750	22,447	+0.02(+1.16%)
Sep 18, 2025	1.670	1.730	1.650	1.730	11,252	+0.08(+4.85%)
Sep 17, 2025	1.710	1.770	1.650	1.650	68,838	-0.05(-2.94%)
Sep 16, 2025	1.790	1.800	1.690	1.700	48,802	-0.05(-2.86%)
Sep 15, 2025	1.830	1.835	1.729	1.750	28,209	-0.08(-4.37%)
Sep 12, 2025	1.820	1.880	1.760	1.830	48,237	+0.03(+1.67%)
Sep 11, 2025	1.660	1.800	1.620	1.800	94,479	+0.18(+11.11%)
Sep 10, 2025	1.640	1.700	1.590	1.620	27,366	-0.02(-1.22%)
Sep 09, 2025	1.630	1.700	1.603	1.640	39,413	-0.03(-1.80%)
Sep 08, 2025	1.680	1.755	1.630	1.670	46,025	-0.05(-2.91%)
Sep 05, 2025	1.690	1.770	1.650	1.720	51,368	+0.03(+1.78%)
Sep 04, 2025	1.770	1.780	1.640	1.690	77,335	-0.13(-7.14%)
Sep 03, 2025	1.820	1.900	1.790	1.820	42,208	-0.01(-0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices