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
6th Feb 2026 (Fri) 0.6003 0.605 0.59 0.59 1,443
5th Feb 2026 (Thu) 0.65 0.67 0.572 0.572 6,383
4th Feb 2026 (Wed) 0.5904 0.6324 0.5901 0.6324 1,530
3rd Feb 2026 (Tue) 0.6016 0.6154 0.60 0.5901 943
2nd Feb 2026 (Mon) 0.615 0.615 0.615 0.6005 1,013
30th Jan 2026 (Fri) 0.611 0.62 0.565 0.5978 3,977
29th Jan 2026 (Thu) 0.65 0.65 0.65 0.665 200
28th Jan 2026 (Wed) 0.7107 0.7107 0.69 0.72 789
27th Jan 2026 (Tue) 0.75 0.75 0.714 0.72 447
26th Jan 2026 (Mon) 0.72 0.7899 0.69 0.7522 4,203
23rd Jan 2026 (Fri) 0.6049 0.73 0.6049 0.72 10,728
22nd Jan 2026 (Thu) 0.61 0.61 0.6009 0.59 1,141
21st Jan 2026 (Wed) 0.6224 0.6374 0.588 0.59 3,966
20th Jan 2026 (Tue) 0.6711 0.6711 0.6497 0.6374 980
19th Jan 2026 (Mon) 0.6837 0.739 0.6837 0.69 5,385
16th Jan 2026 (Fri) 0.6837 0.739 0.6837 0.69 5,385
15th Jan 2026 (Thu) 0.68 0.687 0.66 0.70 186
14th Jan 2026 (Wed) 0.7468 0.7468 0.7008 0.71 1,908
13th Jan 2026 (Tue) 0.679 0.75 0.679 0.65 7,284
12th Jan 2026 (Mon) 0.6501 0.651 0.65 0.65 2,948
9th Jan 2026 (Fri) 0.73 0.73 0.6437 0.6437 8,201
8th Jan 2026 (Thu) 0.7184 0.7184 0.7184 0.7256 335
7th Jan 2026 (Wed) 0.6593 0.67 0.6593 0.67 170
6th Jan 2026 (Tue) 0.591 0.6187 0.5805 0.5981 460
5th Jan 2026 (Mon) 0.648 0.6647 0.635 0.642 4,743
2nd Jan 2026 (Fri) 0.62 0.62 0.62 0.62 446
1st Jan 2026 (Thu) 0.599 0.61 0.5702 0.586 18,070
31st Dec 2025 (Wed) 0.599 0.61 0.5702 0.586 18,070
30th Dec 2025 (Tue) 0.5761 0.585 0.57 0.585 2,595
29th Dec 2025 (Mon) 0.60 0.60 0.5768 0.60 1,988
26th Dec 2025 (Fri) 0.651 0.651 0.6088 0.6195 7,094
25th Dec 2025 (Thu) 0.7355 0.7355 0.6918 0.6918 221
24th Dec 2025 (Wed) 0.7355 0.7355 0.6918 0.6918 221
23rd Dec 2025 (Tue) 0.7355 0.7355 0.6701 0.6701 4,776
22nd Dec 2025 (Mon) 0.7403 0.7403 0.725 0.751 1,195
19th Dec 2025 (Fri) 0.755 0.7625 0.755 0.7253 5,556
18th Dec 2025 (Thu) 0.75 0.7552 0.74 0.775 1,899
17th Dec 2025 (Wed) 0.7475 0.759 0.73 0.723 5,360
16th Dec 2025 (Tue) 0.732 0.7848 0.732 0.737 4,289
15th Dec 2025 (Mon) 0.82 0.82 0.7229 0.73 2,708
12th Dec 2025 (Fri) 0.791 0.80 0.79 0.79 841
11th Dec 2025 (Thu) 0.815 0.815 0.7915 0.7929 955
10th Dec 2025 (Wed) 0.8255 0.83 0.7561 0.79 2,340
9th Dec 2025 (Tue) 0.8016 0.8884 0.8016 0.8415 901
8th Dec 2025 (Mon) 0.82 0.91 0.82 0.8945 1,735
FTSE 100 Latest
Value10,369.75
Change60.53