NYSE:MTNB | Historical Stock Price | Matinas BioPharma Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.75$3.04$12.25$49.37$198.972014-07-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.00$68.00228,652——
2020-12-30$73.50$73.50644,740——
2020-12-29$55.50$55.50388,766——
2020-12-28$44.00$44.0080,058——
2020-12-24$46.90$46.9041,058——
2020-12-23$48.80$48.80113,568——
2020-12-22$52.00$52.0023,020——
2020-12-21$52.00$52.0030,094——
2020-12-18$51.50$51.5041,172——
2020-12-17$53.50$53.5046,218——
2020-12-16$51.50$51.5037,880——
2020-12-15$52.00$52.0050,336——
2020-12-14$54.00$54.0047,340——
2020-12-11$51.50$51.5031,182——
2020-12-10$52.50$52.5031,194——
2020-12-09$53.00$53.0072,030——
2020-12-08$56.50$56.5070,064——
2020-12-07$55.50$55.50230,048——
2020-12-04$54.50$54.5055,734——
2020-12-03$52.00$52.0030,884——
2020-12-02$50.00$50.0051,084——
2020-12-01$53.00$53.0051,244——
2020-11-30$53.50$53.5093,130——
2020-11-27$52.50$52.50128,018——
2020-11-25$45.10$45.1080,064——
2020-11-24$41.50$41.5044,640——
2020-11-23$43.05$43.0558,816——
2020-11-20$40.10$40.1055,444——
2020-11-19$38.80$38.8013,924——
2020-11-18$38.90$38.9034,720——
2020-11-17$38.00$38.0068,772——
2020-11-16$39.85$39.8522,258——
2020-11-13$40.15$40.1514,940——
2020-11-12$40.25$40.2525,302——
2020-11-11$40.75$40.7530,146——
2020-11-10$39.65$39.6540,812——
2020-11-09$41.15$41.1536,248——
2020-11-06$42.30$42.3028,376——
2020-11-05$42.25$42.2542,968——
2020-11-04$42.10$42.1019,712——
2020-11-03$40.75$40.7515,678——
2020-11-02$41.00$41.0020,264——
2020-10-30$40.30$40.3030,790——
2020-10-29$42.60$42.6012,708——
2020-10-28$43.15$43.1517,530——
2020-10-27$44.55$44.5514,664——
2020-10-26$44.95$44.9527,612——
2020-10-23$44.75$44.7512,132——
2020-10-22$44.40$44.4035,458——
2020-10-21$42.00$42.0014,656——
2020-10-20$43.20$43.2033,336——
2020-10-19$44.95$44.9541,916——
2020-10-16$44.65$44.6528,976——
2020-10-15$43.50$43.5027,120——
2020-10-14$44.50$44.5035,526——
2020-10-13$44.55$44.5529,918——
2020-10-12$44.95$44.9534,240——
2020-10-09$42.80$42.8024,454——
2020-10-08$42.65$42.6538,246——
2020-10-07$41.40$41.4031,356——
2020-10-06$39.50$39.5042,290——
2020-10-05$39.65$39.6519,328——
2020-10-02$38.95$38.9520,020——
2020-10-01$38.30$38.3015,444——
2020-09-30$38.30$38.3014,586——
2020-09-29$38.50$38.5026,742——
2020-09-28$38.65$38.6519,186——
2020-09-25$39.55$39.5516,188——
2020-09-24$38.60$38.6020,624——
2020-09-23$39.65$39.6526,736——
2020-09-22$39.75$39.7522,142——
2020-09-21$39.40$39.4023,380——
2020-09-18$40.20$40.2034,766——
2020-09-17$39.80$39.8029,212——
2020-09-16$38.90$38.9029,448——
2020-09-15$38.70$38.7068,494——
2020-09-14$36.00$36.0031,896——
2020-09-11$34.65$34.6530,772——
2020-09-10$33.35$33.3538,440——
2020-09-09$34.65$34.6542,666——
2020-09-08$35.95$35.9524,176——
2020-09-04$36.60$36.6063,654——
2020-09-03$37.80$37.8030,666——
2020-09-02$38.30$38.3050,928——
2020-09-01$39.00$39.0027,376——
2020-08-31$39.10$39.1032,134——
2020-08-28$39.40$39.4039,598——
2020-08-27$38.80$38.8055,316——
2020-08-26$40.00$40.0035,668——
2020-08-25$40.55$40.5527,084——
2020-08-24$40.05$40.0553,184——
2020-08-21$41.60$41.6051,452——
2020-08-20$42.50$42.50121,900——
2020-08-19$41.05$41.0536,986——
2020-08-18$41.30$41.3051,174——
2020-08-17$42.90$42.9085,078——
2020-08-14$41.25$41.2546,954——
2020-08-13$42.40$42.4044,014——
2020-08-12$43.05$43.0587,290——
2020-08-11$42.75$42.7570,986——
2020-08-10$46.15$46.1597,002——
2020-08-07$44.45$44.4561,008——
2020-08-06$47.05$47.05269,618——
2020-08-05$41.50$41.5033,054——
2020-08-04$40.50$40.5024,992——
2020-08-03$40.45$40.4531,750——
2020-07-31$39.10$39.1035,704——
2020-07-30$41.00$41.0029,068——
2020-07-29$39.50$39.5043,448——
2020-07-28$40.50$40.5046,264——
2020-07-27$42.10$42.1092,226——
2020-07-24$47.95$47.95448,384——
2020-07-23$40.50$40.5032,882——
2020-07-22$42.50$42.5029,620——
2020-07-21$42.60$42.6053,586——
2020-07-20$42.50$42.5070,950——
2020-07-17$39.65$39.6527,000——
2020-07-16$39.30$39.3047,192——
2020-07-15$39.75$39.7580,902——
2020-07-14$37.50$37.5037,744——
2020-07-13$35.65$35.6552,134——
2020-07-10$35.50$35.5031,932——
2020-07-09$35.20$35.2032,972——
2020-07-08$36.75$36.7527,174——
2020-07-07$38.00$38.0024,542——
2020-07-06$38.50$38.5028,220——
2020-07-02$38.50$38.5028,576——
2020-07-01$39.10$39.1026,336——
2020-06-30$38.65$38.6532,206——
2020-06-29$39.60$39.6026,522——
2020-06-26$39.65$39.6536,838——
2020-06-25$41.25$41.2526,580——
2020-06-24$41.50$41.5034,092——
2020-06-23$44.40$44.4058,568——
2020-06-22$39.95$39.9529,138——
2020-06-19$41.20$41.2025,246——
2020-06-18$40.60$40.6017,832——
2020-06-17$40.75$40.7524,622——
2020-06-16$41.55$41.5521,960——
2020-06-15$41.25$41.2535,608——
2020-06-12$40.95$40.9528,030——
2020-06-11$40.45$40.4539,950——
2020-06-10$44.35$44.3528,120——
2020-06-09$44.40$44.4024,670——
2020-06-08$44.50$44.5032,712——
2020-06-05$43.35$43.3527,732——
2020-06-04$43.00$43.0033,410——
2020-06-03$42.95$42.9544,142——
2020-06-02$44.95$44.9535,198——
2020-06-01$44.50$44.5021,662——
2020-05-29$45.00$45.0020,376——
2020-05-28$45.05$45.0523,282——
2020-05-27$46.00$46.0025,630——
2020-05-26$45.50$45.5042,286——
2020-05-22$44.50$44.5035,072——
2020-05-21$45.15$45.1551,766——
2020-05-20$44.00$44.0085,430——
2020-05-19$44.55$44.5597,494——
2020-05-18$41.00$41.0051,424——
2020-05-15$38.20$38.2035,090——
2020-05-14$36.65$36.6528,042——
2020-05-13$36.80$36.8029,486——
2020-05-12$37.25$37.2544,452——
2020-05-11$38.20$38.2099,162——
2020-05-08$34.20$34.2050,024——
2020-05-07$32.70$32.7046,574——
2020-05-06$34.40$34.4024,930——
2020-05-05$35.30$35.3026,376——
2020-05-04$35.85$35.8528,002——
2020-05-01$37.50$37.5019,476——
2020-04-30$38.45$38.4541,618——
2020-04-29$36.35$36.3523,822——
2020-04-28$35.50$35.5018,038——
2020-04-27$35.55$35.5518,886——
2020-04-24$35.40$35.4020,630——
2020-04-23$34.75$34.7518,346——
2020-04-22$34.55$34.5523,830——
2020-04-21$35.10$35.1019,004——
2020-04-20$37.25$37.2551,610——
2020-04-17$34.00$34.0025,458——
2020-04-16$33.95$33.9522,438——
2020-04-15$36.50$36.5025,974——
2020-04-14$37.55$37.5582,958——
2020-04-13$38.00$38.0064,764——
2020-04-09$28.75$28.7538,760——
2020-04-08$27.00$27.0035,848——
2020-04-07$27.15$27.1561,326——
2020-04-06$26.05$26.0538,386——
2020-04-03$26.85$26.8525,454——
2020-04-02$27.70$27.7034,866——
2020-04-01$27.80$27.8040,142——
2020-03-31$30.00$30.0082,802——
2020-03-30$35.00$35.0034,022——
2020-03-27$36.00$36.0021,754——
2020-03-26$39.10$39.1022,592——
2020-03-25$36.15$36.1524,100——
2020-03-24$33.80$33.8051,028——
2020-03-23$30.00$30.0030,248——
2020-03-20$30.95$30.9541,256——
2020-03-19$32.35$32.3538,894——
2020-03-18$31.00$31.0033,218——
2020-03-17$33.25$33.2523,146——
2020-03-16$30.00$30.0043,220——
2020-03-13$35.00$35.0052,272——
2020-03-12$33.10$33.1072,764——
2020-03-11$40.00$40.0067,368——
2020-03-10$45.30$45.3038,172——
2020-03-09$47.00$47.0031,518——
2020-03-06$53.00$53.0022,132——
2020-03-05$54.50$54.5023,920——
2020-03-04$55.00$55.0033,868——
2020-03-03$54.00$54.0032,172——
2020-03-02$55.50$55.5037,290——
2020-02-28$50.00$50.0034,734——
2020-02-27$52.00$52.0057,472——
2020-02-26$54.00$54.0045,452——
2020-02-25$56.50$56.5028,140——
2020-02-24$59.50$59.5038,656——
2020-02-21$59.50$59.5049,922——
2020-02-20$62.50$62.5036,612——
2020-02-19$64.50$64.5042,840——
2020-02-18$65.00$65.0021,306——
2020-02-14$65.00$65.0023,098——
2020-02-13$63.50$63.5048,070——
2020-02-12$60.50$60.5046,212——
2020-02-11$62.50$62.5072,936——
2020-02-10$67.50$67.5018,226——
2020-02-07$68.00$68.0019,116——
2020-02-06$69.50$69.5015,814——
2020-02-05$68.50$68.5028,286——
2020-02-04$70.50$70.5031,032——
2020-02-03$70.50$70.5037,980——
2020-01-31$67.50$67.5051,930——
2020-01-30$69.00$69.0049,264——
2020-01-29$72.00$72.0043,540——
2020-01-28$74.50$74.5041,674——
2020-01-27$76.00$76.0049,152——
2020-01-24$73.50$73.5068,414——
2020-01-23$75.50$75.5050,978——
2020-01-22$79.00$79.0056,368——
2020-01-21$78.00$78.00133,246——
2020-01-17$74.50$74.50116,174——
2020-01-16$73.50$73.5063,448——
2020-01-15$70.00$70.0066,360——
2020-01-14$66.50$66.50103,192——
2020-01-13$65.00$65.00155,522——
2020-01-10$73.00$73.00370,434——
2020-01-09$95.50$95.5069,378——
2020-01-08$82.00$82.0047,282——
2020-01-07$89.00$89.0070,120——
2020-01-06$103.50$103.5049,688——
2020-01-03$111.00$111.0030,240——
2020-01-02$115.50$115.5048,882——