Mathios Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.97	0.99	0.94	0.97	0.97	-	5,632
Nov 20, 2025	0.92	0.99	0.90	0.97	0.97	8.38%	12,903
Nov 19, 2025	0.88	0.93	0.86	0.90	0.90	0.56%	4,860
Nov 18, 2025	0.85	0.96	0.85	0.89	0.89	4.09%	11,696
Nov 17, 2025	0.87	0.88	0.85	0.86	0.86	-0.58%	701
Nov 14, 2025	0.84	0.86	0.82	0.86	0.86	1.18%	1,359
Nov 13, 2025	0.85	0.87	0.85	0.85	0.85	-	1,111
Nov 12, 2025	0.84	0.86	0.83	0.85	0.85	-0.58%	1,853
Nov 11, 2025	0.86	0.86	0.86	0.86	0.86	-	100
Nov 10, 2025	0.85	0.86	0.85	0.86	0.86	1.79%	1,120
Nov 7, 2025	0.87	0.87	0.81	0.84	0.84	-1.75%	400
Nov 6, 2025	0.86	0.87	0.84	0.86	0.86	0.59%	300
Nov 5, 2025	0.85	0.85	0.83	0.85	0.85	0.59%	410
Nov 4, 2025	0.82	0.85	0.80	0.85	0.85	0.60%	3,494
Nov 3, 2025	0.81	0.85	0.80	0.84	0.84	3.07%	1,302
Oct 31, 2025	0.84	0.84	0.82	0.82	0.82	-1.81%	2,258
Oct 30, 2025	0.84	0.84	0.82	0.83	0.83	-1.78%	3,593
Oct 29, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	2,601
Oct 27, 2025	0.85	0.87	0.85	0.85	0.85	1.19%	496
Oct 24, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	2,894
Oct 23, 2025	0.86	0.86	0.83	0.83	0.83	-2.92%	966
Oct 22, 2025	0.84	0.86	0.84	0.86	0.86	1.79%	3,203
Oct 21, 2025	0.81	0.84	0.80	0.84	0.84	3.07%	2,180
Oct 20, 2025	0.85	0.86	0.81	0.82	0.82	-3.55%	4,774
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