Mathios Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.65	0.67	0.64	0.64	0.64	-	749
Mar 19, 2026	0.67	0.67	0.64	0.64	0.64	-6.57%	1,947
Mar 18, 2026	0.69	0.69	0.66	0.69	0.69	-0.72%	1,911
Mar 17, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	200
Mar 16, 2026	0.70	0.70	0.67	0.70	0.70	1.45%	4,267
Mar 13, 2026	0.69	0.70	0.69	0.69	0.69	-	1,500
Mar 12, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	500
Mar 11, 2026	0.68	0.69	0.63	0.68	0.68	-0.73%	8,614
Mar 10, 2026	0.68	0.70	0.68	0.69	0.69	-2.14%	5,272
Mar 9, 2026	0.70	0.70	0.65	0.70	0.70	-2.10%	2,650
Mar 6, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	100
Mar 5, 2026	0.71	0.72	0.69	0.71	0.71	-1.39%	2,129
Mar 4, 2026	0.76	0.76	0.71	0.72	0.72	-6.49%	8,778
Mar 3, 2026	0.76	0.77	0.76	0.77	0.77	-	100
Mar 2, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 27, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	410
Feb 26, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	100
Feb 25, 2026	0.76	0.78	0.76	0.78	0.78	0.65%	50
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	42
Feb 20, 2026	0.77	0.78	0.75	0.78	0.78	3.33%	2,488
Feb 19, 2026	0.74	0.78	0.74	0.75	0.75	-8.54%	16,546
Feb 18, 2026	0.82	0.83	0.80	0.82	0.82	-0.61%	710
Feb 17, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	843
Feb 16, 2026	0.84	0.84	0.81	0.81	0.81	-4.14%	1,663
Feb 13, 2026	0.87	0.87	0.84	0.85	0.85	-3.98%	1,100
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	100
Feb 11, 2026	0.92	0.92	0.89	0.90	0.90	-3.76%	640
Feb 10, 2026	0.92	0.93	0.92	0.93	0.93	-	150
Feb 9, 2026	0.92	0.93	0.92	0.93	0.93	-	150
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