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
28th Sep 2026 (Mon) 2.53 2.59 2.36 2.53 10,258
25th Sep 2026 (Fri) 0.1742 0.1742 0.1584 0.16 19,057
24th Sep 2026 (Thu) 0.175 0.175 0.1739 0.178 1,391
23rd Sep 2026 (Wed) 0.175 0.1785 0.1678 0.175 15,125
22nd Sep 2026 (Tue) 0.1735 0.178 0.1735 0.177 2,201
21st Sep 2026 (Mon) 0.161 0.174 0.161 0.1739 10,523
18th Sep 2026 (Fri) 0.1609 0.1668 0.1582 0.1604 79,055
17th Sep 2026 (Thu) 0.1567 0.1603 0.1553 0.163 18,038
16th Sep 2026 (Wed) 0.1639 0.1667 0.1561 0.1651 22,564
15th Sep 2026 (Tue) 0.185 0.1857 0.155 0.16 67,433
14th Sep 2026 (Mon) 0.185 0.1962 0.185 0.192 160,110
11th Sep 2026 (Fri) 0.193 0.1952 0.1801 0.185 14,510
10th Sep 2026 (Thu) 0.1837 0.2044 0.1821 0.205 24,984
9th Sep 2026 (Wed) 0.1821 0.1857 0.182 0.1837 13,642
8th Sep 2026 (Tue) 0.1815 0.188 0.1803 0.182 32,590
7th Sep 2026 (Mon) 0.181 0.1823 0.173 0.182 26,833
4th Sep 2026 (Fri) 0.181 0.1823 0.173 0.182 26,833
3rd Sep 2026 (Thu) 0.1862 0.1862 0.1746 0.181 16,805
2nd Sep 2026 (Wed) 0.1998 0.1998 0.187 0.186 44,700
1st Sep 2026 (Tue) 0.1908 0.1961 0.189 0.1977 2,450
31st Aug 2026 (Mon) 0.194 0.197 0.1871 0.1977 9,336
28th Aug 2026 (Fri) 0.1996 0.1996 0.1936 0.20 7,378
27th Aug 2026 (Thu) 0.1961 0.2003 0.19 0.20 42,710
26th Aug 2026 (Wed) 0.20 0.208 0.1982 0.1964 25,687
25th Aug 2026 (Tue) 0.20 0.2049 0.1952 0.1973 31,303
24th Aug 2026 (Mon) 0.1921 0.205 0.1915 0.1965 32,541
21st Aug 2026 (Fri) 0.1817 0.204 0.1817 0.1988 41,459
20th Aug 2026 (Thu) 0.1873 0.20 0.1794 0.1825 206,559
19th Aug 2026 (Wed) 0.2015 0.2579 0.1865 0.241 230,536
18th Aug 2026 (Tue) 0.2184 0.2222 0.2022 0.2037 99,890
17th Aug 2026 (Mon) 0.234 0.234 0.222 0.2222 33,129
14th Aug 2026 (Fri) 0.2356 0.2458 0.2219 0.234 107,246
13th Aug 2026 (Thu) 0.2315 0.2397 0.2311 0.233 14,755
12th Aug 2026 (Wed) 0.2395 0.2396 0.2275 0.24 65,459
11th Aug 2026 (Tue) 0.2616 0.2749 0.2469 0.262 25,184
10th Aug 2026 (Mon) 0.2611 0.2743 0.26 0.269 15,941
7th Aug 2026 (Fri) 0.2548 0.276 0.25 0.283 12,154
6th Aug 2026 (Thu) 0.2662 0.27 0.2522 0.2684 17,441
5th Aug 2026 (Wed) 0.2763 0.29 0.263 0.275 37,542
4th Aug 2026 (Tue) 0.2991 0.32 0.27 0.2905 87,498
3rd Aug 2026 (Mon) 0.2869 0.3145 0.2807 0.3016 80,503
31st Jul 2026 (Fri) 0.31 0.3101 0.2817 0.2938 232,982
30th Jul 2026 (Thu) 0.2868 0.3245 0.2868 0.3174 40,717
29th Jul 2026 (Wed) 0.2608 0.44 0.2605 0.2979 1,342,232
FTSE 100 Latest
Value10,709.64
Change24.76