Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Matinas Biophar (MTNB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.5202 0.5202 0.5201 0.5465 514
2nd Apr 2026 (Thu) 0.5202 0.5202 0.5201 0.5465 514
1st Apr 2026 (Wed) 0.52 0.52 0.52 0.55 789
31st Mar 2026 (Tue) 0.555 0.5588 0.494 0.50 4,979
30th Mar 2026 (Mon) 0.5928 0.5928 0.567 0.567 164
27th Mar 2026 (Fri) 0.5928 0.5928 0.5607 0.5607 711
26th Mar 2026 (Thu) 0.5928 0.5928 0.583 0.5964 466
25th Mar 2026 (Wed) 0.625 0.625 0.60 0.57 774
24th Mar 2026 (Tue) 0.6033 0.635 0.6015 0.61 2,438
23rd Mar 2026 (Mon) 0.60 0.63 0.58 0.64 3,692
20th Mar 2026 (Fri) 0.585 0.6098 0.5832 0.64 1,607
19th Mar 2026 (Thu) 0.60 0.60 0.60 0.59 2,489
18th Mar 2026 (Wed) 0.611 0.611 0.595 0.595 65
17th Mar 2026 (Tue) 0.611 0.6376 0.611 0.6376 127
16th Mar 2026 (Mon) 0.611 0.6194 0.61 0.6137 794
13th Mar 2026 (Fri) 0.6493 0.6493 0.62 0.6429 1,002
12th Mar 2026 (Thu) 0.61 0.638 0.61 0.638 383
11th Mar 2026 (Wed) 0.6279 0.64 0.6279 0.638 7
10th Mar 2026 (Tue) 0.62 0.62 0.6029 0.6033 275
9th Mar 2026 (Mon) 0.591 0.6037 0.591 0.6037 202
6th Mar 2026 (Fri) 0.60 0.60 0.5825 0.601 1,252
5th Mar 2026 (Thu) 0.6003 0.6003 0.576 0.576 38
4th Mar 2026 (Wed) 0.6003 0.6003 0.6003 0.6035 706
3rd Mar 2026 (Tue) 0.598 0.598 0.586 0.6035 458
2nd Mar 2026 (Mon) 0.6099 0.6099 0.6099 0.6185 95
27th Feb 2026 (Fri) 0.6254 0.6254 0.608 0.608 8
26th Feb 2026 (Thu) 0.6254 0.6254 0.601 0.6015 395
25th Feb 2026 (Wed) 0.6475 0.6475 0.6026 0.6026 0
24th Feb 2026 (Tue) 0.6475 0.6475 0.625 0.625 0
23rd Feb 2026 (Mon) 0.6475 0.6475 0.6475 0.61 199
20th Feb 2026 (Fri) 0.6189 0.62 0.6189 0.6102 706
19th Feb 2026 (Thu) 0.6345 0.638 0.6345 0.638 403
18th Feb 2026 (Wed) 0.62 0.62 0.62 0.62 100
17th Feb 2026 (Tue) 0.614 0.614 0.61 0.61 5
16th Feb 2026 (Mon) 0.614 0.614 0.60 0.5901 1,049
13th Feb 2026 (Fri) 0.614 0.614 0.60 0.5901 1,049
12th Feb 2026 (Thu) 0.6002 0.6103 0.6002 0.6103 819
11th Feb 2026 (Wed) 0.6002 0.6192 0.6002 0.6192 24
10th Feb 2026 (Tue) 0.6002 0.636 0.6002 0.628 274
9th Feb 2026 (Mon) 0.606 0.63 0.5995 0.63 4,279
6th Feb 2026 (Fri) 0.6003 0.605 0.59 0.59 1,443
FTSE 100 Latest
Value10,436.29
Change71.50