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
18th Jul 2025 (Fri) 0.96 1.00 0.94 0.96 18,342
17th Jul 2025 (Thu) 0.98 1.04 0.9115 0.96 6,679
16th Jul 2025 (Wed) 0.975 0.99 0.975 1.00 3,461
15th Jul 2025 (Tue) 0.985 0.9904 0.985 0.9904 924
14th Jul 2025 (Mon) 0.995 1.00 0.99 1.00 562
11th Jul 2025 (Fri) 1.035 1.035 1.01 1.03 3,787
10th Jul 2025 (Thu) 0.98 1.03 0.96 1.03 9,662
9th Jul 2025 (Wed) 0.9504 1.00 0.9504 0.99 23,968
8th Jul 2025 (Tue) 0.92 1.00 0.92 0.9504 22,156
7th Jul 2025 (Mon) 0.91 0.94 0.91 0.92 4,436
4th Jul 2025 (Fri) 0.9389 0.9389 0.9222 0.9172 738
3rd Jul 2025 (Thu) 0.9389 0.9389 0.9222 0.9172 738
2nd Jul 2025 (Wed) 0.92 0.94 0.9049 0.94 15,946
1st Jul 2025 (Tue) 0.9199 0.9199 0.89 0.9031 2,354
30th Jun 2025 (Mon) 0.9149 0.9206 0.8901 0.89 4,051
27th Jun 2025 (Fri) 0.925 0.93 0.91 0.9201 12,598
26th Jun 2025 (Thu) 0.94 0.95 0.9149 0.942 15,612
25th Jun 2025 (Wed) 0.92 1.03 0.92 0.9641 75,291
24th Jun 2025 (Tue) 0.88 0.92 0.88 0.906 3,037
23rd Jun 2025 (Mon) 0.90 0.90 0.875 0.8801 8,660
20th Jun 2025 (Fri) 0.909 0.947 0.877 0.9129 3,319
19th Jun 2025 (Thu) 0.90 0.9311 0.8924 0.8999 16,266
18th Jun 2025 (Wed) 0.90 0.9311 0.8924 0.8999 16,266
17th Jun 2025 (Tue) 0.895 0.96 0.895 0.914 29,885
16th Jun 2025 (Mon) 0.85 1.18 0.85 0.9314 271,425
13th Jun 2025 (Fri) 0.85 0.8545 0.8485 0.84 10,912
12th Jun 2025 (Thu) 0.999 0.999 0.872 0.88 19,402
11th Jun 2025 (Wed) 0.89 1.07 0.89 1.04 80,304
10th Jun 2025 (Tue) 0.87 0.90 0.87 0.8801 10,714
9th Jun 2025 (Mon) 0.94 0.942 0.88 0.88 6,933
6th Jun 2025 (Fri) 0.872 0.94 0.872 0.9299 9,784
5th Jun 2025 (Thu) 0.84 0.955 0.81 0.8772 31,009
4th Jun 2025 (Wed) 0.8254 0.8403 0.7965 0.8301 8,557
3rd Jun 2025 (Tue) 0.8099 1.16 0.78 0.8076 277,829
2nd Jun 2025 (Mon) 0.821 0.8267 0.805 0.82 6,214
30th May 2025 (Fri) 0.845 0.8565 0.8088 0.815 3,827
29th May 2025 (Thu) 0.87 0.87 0.825 0.8636 11,804
28th May 2025 (Wed) 0.778 0.98 0.778 0.856 100,745
27th May 2025 (Tue) 0.791 0.8489 0.7704 0.7704 21,649
26th May 2025 (Mon) 0.812 0.812 0.812 0.812 0
24th May 2025 (Sat) 0.761 0.812 0.761 0.812 45
23rd May 2025 (Fri) 0.761 0.761 0.761 0.761 45
22nd May 2025 (Thu) 0.77 0.77 0.77 0.77 2,114
21st May 2025 (Wed) 0.769 0.82 0.769 0.82 7,432
20th May 2025 (Tue) 0.76 0.76 0.76 0.761 550
19th May 2025 (Mon) 0.7617 0.8558 0.76 0.83 17,860
FTSE 100 Latest
Value8,992.12
Change19.48