Mathios Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.93	0.93	0.93	0.93	0.93	-	50
Feb 5, 2026	0.91	0.94	0.91	0.93	0.93	2.76%	1,100
Feb 4, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	125
Feb 3, 2026	0.90	0.92	0.89	0.92	0.92	2.23%	721
Feb 2, 2026	0.88	0.90	0.87	0.90	0.90	0.56%	905
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	200
Jan 29, 2026	0.83	0.89	0.82	0.89	0.89	5.36%	2,482
Jan 28, 2026	0.85	0.85	0.82	0.84	0.84	1.20%	89
Jan 27, 2026	0.81	0.84	0.80	0.83	0.83	0.61%	1,254
Jan 26, 2026	0.80	0.83	0.78	0.83	0.83	1.85%	2,421
Jan 23, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	92
Jan 22, 2026	0.82	0.83	0.81	0.82	0.82	1.86%	601
Jan 21, 2026	0.81	0.81	0.79	0.81	0.81	0.63%	1,146
Jan 20, 2026	0.84	0.84	0.80	0.80	0.80	-4.19%	1,183
Jan 19, 2026	0.84	0.84	0.82	0.84	0.84	-2.34%	1,260
Jan 16, 2026	0.87	0.87	0.84	0.86	0.86	-1.16%	1,271
Jan 15, 2026	0.86	0.87	0.86	0.87	0.87	-0.57%	621
Jan 14, 2026	0.86	0.88	0.86	0.87	0.87	0.58%	875
Jan 13, 2026	0.86	0.88	0.85	0.87	0.87	0.58%	3,487
Jan 12, 2026	0.88	0.89	0.86	0.86	0.86	-3.91%	6,060
Jan 9, 2026	0.92	0.93	0.85	0.90	0.90	-1.65%	11,566
Jan 8, 2026	0.90	0.91	0.88	0.91	0.91	1.68%	1,555
Jan 7, 2026	0.91	0.91	0.88	0.90	0.90	-2.72%	3,558
Jan 5, 2026	0.94	0.94	0.90	0.92	0.92	-1.08%	2,001
Jan 2, 2026	0.97	0.97	0.91	0.93	0.93	-3.63%	5,621
Dec 31, 2025	0.95	0.97	0.94	0.97	0.97	2.66%	708
Dec 30, 2025	0.94	0.96	0.94	0.94	0.94	1.08%	211
Dec 29, 2025	0.92	0.93	0.90	0.93	0.93	2.20%	1,200
Dec 23, 2025	0.93	0.93	0.89	0.91	0.91	-1.09%	861
Dec 22, 2025	0.98	0.98	0.89	0.92	0.92	-6.12%	11,544
Dec 19, 2025	0.97	0.98	0.96	0.98	0.98	-	1,228
Dec 18, 2025	0.98	0.98	0.97	0.98	0.98	-	917
Dec 17, 2025	0.98	1.00	0.98	0.98	0.98	-	1,683
Dec 16, 2025	0.98	1.00	0.98	0.98	0.98	-2.00%	3,310
Dec 15, 2025	0.98	1.00	0.96	1.00	1.00	2.04%	6,488
Dec 12, 2025	0.93	0.99	0.93	0.98	0.98	7.10%	12,155
Dec 11, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	100
Dec 10, 2025	0.91	0.91	0.89	0.91	0.91	-0.55%	880
Dec 9, 2025	0.92	0.92	0.88	0.92	0.92	-	1,121
Dec 8, 2025	0.95	0.96	0.91	0.92	0.92	-3.68%	1,145
Dec 5, 2025	0.97	0.97	0.93	0.95	0.95	-2.06%	1,395
Dec 4, 2025	0.97	0.98	0.97	0.97	0.97	0.52%	416
Dec 3, 2025	0.95	0.97	0.94	0.97	0.97	1.05%	1,028
Dec 2, 2025	0.97	0.97	0.94	0.96	0.96	-0.52%	148
Dec 1, 2025	0.96	0.96	0.96	0.96	0.96	1.05%	201
Nov 28, 2025	0.97	0.97	0.92	0.95	0.95	-1.04%	3,252
Nov 27, 2025	0.97	0.97	0.92	0.96	0.96	-1.03%	2,142
Nov 26, 2025	0.99	1.00	0.94	0.97	0.97	-0.51%	3,144
Nov 25, 2025	1.01	1.01	0.96	0.98	0.98	-3.47%	835
Nov 24, 2025	0.98	1.06	0.96	1.01	1.01	4.12%	2,803