Petro Matad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	1.43	1.60	1.40	1.58	1.58	10.49%	26,629,930
Oct 23, 2025	1.40	1.51	1.35	1.43	1.43	3.62%	35,732,923
Oct 22, 2025	1.35	1.40	1.30	1.38	1.38	6.15%	32,691,988
Oct 21, 2025	1.23	1.35	1.20	1.30	1.30	5.69%	20,267,486
Oct 20, 2025	1.23	1.26	1.20	1.23	1.23	-	11,553,778
Oct 17, 2025	1.25	1.30	1.20	1.23	1.23	-1.60%	13,154,157
Oct 16, 2025	1.23	1.30	1.15	1.25	1.25	0.81%	19,344,813
Oct 15, 2025	1.18	1.30	1.15	1.24	1.24	5.08%	52,097,711
Oct 14, 2025	1.10	1.20	1.05	1.18	1.18	9.26%	63,178,367
Oct 13, 2025	1.00	1.10	0.98	1.08	1.08	8.00%	25,243,238
Oct 10, 2025	1.08	1.15	0.96	1.00	1.00	-7.41%	33,785,053
Oct 9, 2025	0.95	1.20	0.89	1.08	1.08	30.91%	177,569,446
Oct 8, 2025	0.78	0.84	0.78	0.83	0.83	5.77%	24,488,359
Oct 7, 2025	0.77	0.78	0.75	0.78	0.78	4.00%	13,646,116
Oct 6, 2025	0.74	0.78	0.74	0.75	0.75	0.67%	11,424,244
Oct 3, 2025	0.73	0.75	0.71	0.75	0.75	2.05%	6,735,739
Oct 2, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	8,970,011
Oct 1, 2025	0.73	0.75	0.71	0.72	0.72	-1.37%	5,694,380
Sep 30, 2025	0.72	0.75	0.67	0.73	0.73	2.82%	20,083,599
Sep 29, 2025	0.75	0.75	0.71	0.71	0.71	-2.74%	19,222,555
Sep 26, 2025	0.77	0.77	0.70	0.73	0.73	-3.31%	23,859,709
Sep 25, 2025	0.76	0.76	0.75	0.76	0.76	-	5,255,543
Sep 24, 2025	0.77	0.80	0.72	0.76	0.76	-6.21%	10,790,364
Sep 23, 2025	0.80	0.82	0.79	0.81	0.81	0.63%	2,195,204
Sep 22, 2025	0.80	0.81	0.79	0.80	0.80	-1.23%	3,064,117
Sep 19, 2025	0.81	0.82	0.80	0.81	0.81	-	4,531,667
Sep 18, 2025	0.80	0.82	0.79	0.81	0.81	1.89%	4,954,938
Sep 17, 2025	0.80	0.80	0.79	0.80	0.80	-	1,080,110
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