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
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
8th May 2026 (Fri) 0.6001 0.6001 0.6001 0.638 0
7th May 2026 (Thu) 0.6542 0.6542 0.6359 0.645 534
6th May 2026 (Wed) 0.669 0.70 0.669 0.68 251
5th May 2026 (Tue) 0.6726 0.6726 0.6518 0.651 776
4th May 2026 (Mon) 0.6665 0.6665 0.6665 0.67 248
1st May 2026 (Fri) 0.67 0.67 0.669 0.699 1,460
30th Apr 2026 (Thu) 0.608 0.6526 0.608 0.6504 1,354
29th Apr 2026 (Wed) 0.6001 0.623 0.6001 0.613 2,715
28th Apr 2026 (Tue) 0.62 0.62 0.5959 0.5959 3
27th Apr 2026 (Mon) 0.62 0.62 0.62 0.61 657
24th Apr 2026 (Fri) 0.61 0.61 0.61 0.61 354
23rd Apr 2026 (Thu) 0.60 0.606 0.589 0.617 2,548
22nd Apr 2026 (Wed) 0.5599 0.57 0.5598 0.5602 1,634
21st Apr 2026 (Tue) 0.55 0.55 0.55 0.5501 272
20th Apr 2026 (Mon) 0.544 0.5599 0.54 0.549 3,484
17th Apr 2026 (Fri) 0.52 0.5449 0.5055 0.50 569
16th Apr 2026 (Thu) 0.5249 0.525 0.5249 0.525 956
15th Apr 2026 (Wed) 0.54 0.54 0.5151 0.525 1,122
14th Apr 2026 (Tue) 0.504 0.504 0.503 0.529 1,037
13th Apr 2026 (Mon) 0.537 0.537 0.503 0.503 220
10th Apr 2026 (Fri) 0.537 0.537 0.50 0.50 749
9th Apr 2026 (Thu) 0.498 0.5357 0.498 0.5049 480
8th Apr 2026 (Wed) 0.481 0.4995 0.481 0.49 406
7th Apr 2026 (Tue) 0.503 0.503 0.4936 0.5025 849
6th Apr 2026 (Mon) 0.54 0.54 0.54 0.55 238
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
FTSE 100 Latest
Value10,443.47
Change11.13