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
10th Jul 2026 (Fri) 0.6599 0.90 0.615 0.7553 51,265
9th Jul 2026 (Thu) 0.627 0.6398 0.627 0.627 251
8th Jul 2026 (Wed) 0.6352 0.6352 0.6211 0.616 499
7th Jul 2026 (Tue) 0.6336 0.6336 0.6209 0.6209 59
6th Jul 2026 (Mon) 0.6336 0.6336 0.62 0.628 579
3rd Jul 2026 (Fri) 0.631 0.6336 0.631 0.6336 0
2nd Jul 2026 (Thu) 0.631 0.631 0.6275 0.6336 424
1st Jul 2026 (Wed) 0.6225 0.63 0.6225 0.6309 703
30th Jun 2026 (Tue) 0.656 0.656 0.6335 0.612 339
29th Jun 2026 (Mon) 0.6402 0.6402 0.6251 0.664 934
26th Jun 2026 (Fri) 0.63 0.6424 0.63 0.6424 769
25th Jun 2026 (Thu) 0.6628 0.6899 0.6521 0.6228 94
24th Jun 2026 (Wed) 0.65 0.6511 0.65 0.65 12
23rd Jun 2026 (Tue) 0.6251 0.6509 0.6251 0.6501 958
22nd Jun 2026 (Mon) 0.649 0.649 0.649 0.631 742
19th Jun 2026 (Fri) 0.718 0.718 0.60 0.604 844
18th Jun 2026 (Thu) 0.718 0.718 0.60 0.604 844
17th Jun 2026 (Wed) 0.685 0.73 0.6834 0.71 2,427
16th Jun 2026 (Tue) 0.7799 0.7799 0.72 0.7202 2,373
15th Jun 2026 (Mon) 0.78 0.78 0.7442 0.7517 2,668
12th Jun 2026 (Fri) 0.795 0.795 0.775 0.78 401
11th Jun 2026 (Thu) 0.80 0.8007 0.80 0.8114 204
10th Jun 2026 (Wed) 0.755 0.8199 0.7135 0.795 1,803
9th Jun 2026 (Tue) 0.84 0.8409 0.79 0.7967 11
8th Jun 2026 (Mon) 0.7828 0.8298 0.7828 0.82 1,397
5th Jun 2026 (Fri) 0.74 0.789 0.74 0.789 45
4th Jun 2026 (Thu) 0.74 0.80 0.74 0.80 30
3rd Jun 2026 (Wed) 0.74 0.78 0.74 0.778 4,911
2nd Jun 2026 (Tue) 0.8553 0.8553 0.78 0.766 2,861
1st Jun 2026 (Mon) 0.83 0.85 0.83 0.872 6,236
29th May 2026 (Fri) 0.78 0.81 0.78 0.81 1,361
28th May 2026 (Thu) 0.73 0.82 0.73 0.7945 2,668
27th May 2026 (Wed) 0.6988 0.7432 0.6988 0.7305 1,194
26th May 2026 (Tue) 0.69 0.7844 0.6725 0.728 4,554
25th May 2026 (Mon) 0.69 0.69 0.6769 0.7041 2,317
22nd May 2026 (Fri) 0.69 0.69 0.6769 0.7041 2,317
21st May 2026 (Thu) 0.5824 0.65 0.58 0.6699 9,505
20th May 2026 (Wed) 0.4974 0.6379 0.4948 0.6379 9,837
19th May 2026 (Tue) 0.571 0.765 0.4851 0.557 97,555
18th May 2026 (Mon) 0.5895 0.5895 0.54 0.54 3,318
15th May 2026 (Fri) 0.58 0.58 0.58 0.561 444
14th May 2026 (Thu) 0.57 0.57 0.57 0.5721 51
13th May 2026 (Wed) 0.59 0.59 0.59 0.564 300
12th May 2026 (Tue) 0.625 0.625 0.59 0.59 1,198
11th May 2026 (Mon) 0.6001 0.6402 0.6001 0.6402 72
FTSE 100 Latest
Value10,497.29
Change24.84