Mathios Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.87	0.87	0.82	0.85	0.85	-3.98%	3,096
Oct 16, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	210
Oct 15, 2025	0.88	0.91	0.87	0.89	0.89	1.14%	3,103
Oct 14, 2025	0.93	0.94	0.85	0.88	0.88	-4.35%	8,778
Oct 13, 2025	0.95	0.95	0.89	0.92	0.92	-0.54%	2,357
Oct 10, 2025	0.93	0.96	0.90	0.93	0.93	0.54%	3,470
Oct 9, 2025	0.91	0.94	0.91	0.92	0.92	1.66%	1,879
Oct 8, 2025	0.92	0.92	0.87	0.91	0.91	-1.09%	7,521
Oct 7, 2025	0.92	0.92	0.87	0.92	0.92	-	3,250
Oct 6, 2025	0.85	0.92	0.85	0.92	0.92	3.98%	9,369
Oct 3, 2025	0.93	0.94	0.88	0.88	0.88	-4.86%	3,239
Oct 2, 2025	0.91	0.95	0.90	0.93	0.93	-0.54%	2,254
Oct 1, 2025	0.95	0.95	0.93	0.93	0.93	-1.06%	160
Sep 30, 2025	1.00	1.00	0.89	0.94	0.94	-5.05%	8,389
Sep 29, 2025	1.00	1.00	0.97	0.99	0.99	0.51%	684
Sep 26, 2025	0.98	1.00	0.96	0.99	0.99	-1.50%	28,477
Sep 25, 2025	1.06	1.06	0.99	1.00	1.00	-7.41%	3,150
Sep 24, 2025	1.07	1.09	1.02	1.08	1.08	1.89%	5,090
Sep 23, 2025	0.92	1.13	0.90	1.06	1.06	15.85%	35,578
Sep 22, 2025	0.93	0.95	0.92	0.92	0.92	-2.66%	6,522
Sep 19, 2025	0.95	1.02	0.94	0.94	0.94	1.08%	22,323
Sep 18, 2025	0.93	0.95	0.91	0.93	0.93	3.33%	2,259
Sep 17, 2025	0.93	0.95	0.88	0.90	0.90	-2.70%	3,357
Sep 16, 2025	0.93	0.94	0.89	0.93	0.93	-	512
Sep 15, 2025	0.93	0.94	0.85	0.93	0.93	2.78%	545
Sep 12, 2025	0.95	0.95	0.90	0.90	0.90	-1.10%	2,700
Sep 11, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Sep 10, 2025	0.93	0.96	0.91	0.91	0.91	-2.15%	1,394
Sep 9, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Sep 8, 2025	0.83	0.93	0.83	0.93	0.93	3.33%	2,703
Sep 5, 2025	0.90	0.93	0.90	0.90	0.90	2.86%	792
Sep 4, 2025	0.90	0.90	0.87	0.88	0.88	-4.37%	3,460
Sep 3, 2025	0.91	0.95	0.90	0.92	0.92	-3.68%	740
Sep 2, 2025	0.93	0.99	0.92	0.95	0.95	-1.04%	2,500
Sep 1, 2025	1.03	1.03	0.96	0.96	0.96	-6.80%	1,893
Aug 29, 2025	1.03	1.03	0.97	1.03	1.03	-0.96%	5,452
Aug 28, 2025	1.04	1.04	1.04	1.04	1.04	-	-
Aug 27, 2025	1.06	1.06	0.99	1.04	1.04	-	7,061
Aug 26, 2025	1.00	1.04	0.97	1.04	1.04	-0.95%	6,068
Aug 25, 2025	0.99	1.06	0.98	1.05	1.05	10.53%	6,436
Aug 22, 2025	1.04	1.04	0.95	0.95	0.95	-6.86%	8,715
Aug 21, 2025	1.06	1.11	0.98	1.02	1.02	2.00%	21,999
Aug 20, 2025	0.77	1.00	0.77	1.00	1.00	29.87%	39,742
Aug 19, 2025	0.77	0.79	0.77	0.77	0.77	-1.91%	3,043
Aug 18, 2025	0.76	0.80	0.76	0.79	0.79	-	4,528
Aug 14, 2025	0.78	0.80	0.78	0.79	0.79	0.64%	501
Aug 13, 2025	0.78	0.80	0.73	0.78	0.78	0.65%	10,306
Aug 12, 2025	0.78	0.78	0.78	0.78	0.78	1.97%	220
Aug 11, 2025	0.76	0.76	0.76	0.76	0.76	-	1,250
Aug 8, 2025	0.73	0.77	0.72	0.76	0.76	1.33%	12,358