Petro Matad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	1,026,621
Sep 16, 2025	0.82	0.83	0.79	0.80	0.80	-2.45%	2,956,429
Sep 15, 2025	0.80	0.83	0.79	0.82	0.82	1.87%	26,581,467
Sep 12, 2025	0.83	0.85	0.79	0.80	0.80	-3.03%	9,179,191
Sep 11, 2025	0.83	0.85	0.80	0.83	0.83	-	7,954,931
Sep 10, 2025	0.83	0.85	0.80	0.83	0.83	-0.60%	5,653,072
Sep 9, 2025	0.84	0.85	0.80	0.83	0.83	-1.19%	18,925,829
Sep 8, 2025	0.84	0.86	0.83	0.84	0.84	-	4,664,598
Sep 5, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	5,021,219
Sep 4, 2025	0.83	0.84	0.80	0.83	0.83	0.61%	9,088,587
Sep 3, 2025	0.83	0.84	0.81	0.83	0.83	-	8,372,245
Sep 2, 2025	0.82	0.84	0.81	0.83	0.83	-	1,121,292
Sep 1, 2025	0.81	0.84	0.81	0.83	0.83	-	1,503,245
Aug 29, 2025	0.82	0.85	0.80	0.83	0.83	-1.79%	5,887,866
Aug 28, 2025	0.81	0.84	0.80	0.84	0.84	2.44%	3,142,698
Aug 27, 2025	0.82	0.83	0.80	0.82	0.82	-	3,742,419
Aug 26, 2025	0.83	0.85	0.82	0.82	0.82	1.23%	9,017,433
Aug 22, 2025	0.82	0.83	0.80	0.81	0.81	-1.82%	3,475,920
Aug 21, 2025	0.84	0.85	0.78	0.83	0.83	-1.20%	6,924,023
Aug 20, 2025	0.82	0.85	0.82	0.84	0.84	-	10,736,762
Aug 19, 2025	0.80	0.85	0.80	0.84	0.84	1.21%	22,573,378
Aug 18, 2025	0.81	0.85	0.79	0.83	0.83	2.48%	5,938,181
Aug 15, 2025	0.79	0.82	0.79	0.81	0.81	1.26%	2,638,685
Aug 14, 2025	0.80	0.81	0.79	0.80	0.80	-1.24%	1,503,837
Aug 13, 2025	0.82	0.82	0.79	0.81	0.81	-	3,173,287
Aug 12, 2025	0.80	0.82	0.79	0.81	0.81	-	1,362,226
Aug 11, 2025	0.81	0.82	0.80	0.81	0.81	0.63%	5,603,647
Aug 8, 2025	0.80	0.82	0.78	0.80	0.80	-	5,749,431
Aug 7, 2025	0.80	0.82	0.78	0.80	0.80	1.91%	5,468,764
Aug 6, 2025	0.80	0.80	0.79	0.79	0.79	-	1,771,102
Aug 5, 2025	0.79	0.80	0.77	0.79	0.79	-	4,392,639
Aug 4, 2025	0.82	0.85	0.77	0.79	0.79	-4.85%	6,237,491
Aug 1, 2025	0.79	0.84	0.78	0.83	0.83	6.45%	29,882,991
Jul 31, 2025	0.77	0.80	0.75	0.78	0.78	-	23,384,663
Jul 30, 2025	0.68	0.80	0.65	0.78	0.78	-	15,438,125
Jul 29, 2025	0.77	0.80	0.76	0.78	0.78	-	7,789,270
Jul 28, 2025	0.80	0.80	0.75	0.78	0.78	1.31%	3,872,388
Jul 25, 2025	0.77	0.80	0.76	0.77	0.77	-1.29%	3,398,539
Jul 24, 2025	0.75	0.78	0.73	0.78	0.78	6.90%	27,061,287
Jul 23, 2025	0.77	0.80	0.71	0.73	0.73	-5.84%	13,063,110
Jul 22, 2025	0.80	0.80	0.76	0.77	0.77	-0.65%	2,519,598
Jul 21, 2025	0.76	0.80	0.75	0.78	0.78	-	32,664,641
Jul 18, 2025	0.77	0.80	0.75	0.78	0.78	-	5,198,746
Jul 17, 2025	0.76	0.80	0.76	0.78	0.78	-	3,681,306
Jul 16, 2025	0.79	0.81	0.75	0.78	0.78	-3.13%	12,291,387
Jul 15, 2025	0.81	0.85	0.79	0.80	0.80	-	11,395,325
Jul 14, 2025	0.82	0.85	0.80	0.80	0.80	-2.44%	19,407,942
Jul 11, 2025	0.80	0.85	0.78	0.82	0.82	-25.45%	74,392,734
Jul 10, 2025	1.18	1.20	1.05	1.10	1.10	-6.78%	6,859,701
Jul 9, 2025	1.20	1.22	1.10	1.18	1.18	-5.60%	9,621,629