Mathios Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.67	0.67	0.66	0.66	0.66	-2.94%	939
Sep 17, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 16, 2026	0.68	0.70	0.68	0.68	0.68	1.49%	200
Sep 15, 2026	0.67	0.67	0.67	0.67	0.67	-	100
Sep 14, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	100
Sep 11, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	1,078
Sep 10, 2026	0.67	0.67	0.67	0.67	0.67	-	25
Sep 9, 2026	0.67	0.67	0.67	0.67	0.67	-	50
Sep 8, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	400
Sep 7, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 4, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	50
Sep 3, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	27
Sep 2, 2026	0.69	0.69	0.67	0.68	0.68	-	69
Sep 1, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	200
Aug 31, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	100
Aug 28, 2026	0.72	0.72	0.71	0.72	0.72	-2.05%	404
Aug 27, 2026	0.74	0.74	0.73	0.73	0.73	-	105
Aug 26, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	335
Aug 25, 2026	0.74	0.74	0.73	0.74	0.74	-	33
Aug 24, 2026	0.74	0.74	0.74	0.74	0.74	2.08%	5
Aug 21, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	20
Aug 20, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	100
Aug 19, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	50
Aug 18, 2026	0.71	0.73	0.71	0.72	0.72	-0.69%	108
Aug 17, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	2,500
Aug 14, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	8,303
Aug 13, 2026	0.69	0.69	0.68	0.68	0.68	1.49%	160
Aug 12, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	120
Aug 11, 2026	0.66	0.66	0.66	0.66	0.66	-	100
Aug 10, 2026	0.65	0.68	0.65	0.66	0.66	1.54%	1,630
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	36
Aug 6, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	300
Aug 5, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	22
Aug 4, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	23
Aug 3, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	150
Jul 31, 2026	0.62	0.63	0.61	0.63	0.63	-	501
Jul 30, 2026	0.63	0.63	0.63	0.63	0.63	-	100
Jul 29, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 28, 2026	0.63	0.64	0.62	0.63	0.63	-1.56%	107
Jul 27, 2026	0.62	0.65	0.62	0.64	0.64	2.40%	442
Jul 24, 2026	0.63	0.64	0.60	0.63	0.63	-	1,680
Jul 23, 2026	0.62	0.63	0.62	0.63	0.63	2.46%	251
Jul 22, 2026	0.61	0.62	0.60	0.61	0.61	-	311
Jul 21, 2026	0.62	0.64	0.60	0.61	0.61	-2.40%	812
Jul 20, 2026	0.63	0.64	0.61	0.63	0.63	-	686
Jul 17, 2026	0.62	0.63	0.61	0.63	0.63	-	303
Jul 16, 2026	0.63	0.64	0.61	0.63	0.63	-	396
Jul 15, 2026	0.61	0.63	0.61	0.63	0.63	1.63%	669
Jul 14, 2026	0.62	0.62	0.61	0.62	0.62	-1.60%	682
Jul 13, 2026	0.64	0.64	0.62	0.63	0.63	-3.10%	1,688