Mathios Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.68	0.68	0.64	0.65	0.65	-3.01%	601
Jul 9, 2026	0.67	0.68	0.64	0.67	0.67	-2.21%	3,299
Jul 8, 2026	0.65	0.69	0.65	0.68	0.68	2.26%	1,252
Jul 7, 2026	0.66	0.67	0.63	0.67	0.67	-	3,831
Jul 6, 2026	0.67	0.68	0.65	0.67	0.67	-1.48%	2,097
Jul 3, 2026	0.69	0.69	0.66	0.68	0.68	-2.88%	763
Jul 2, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	227
Jul 1, 2026	0.67	0.70	0.65	0.69	0.69	2.22%	1,992
Jun 30, 2026	0.67	0.69	0.67	0.68	0.68	-	225
Jun 29, 2026	0.64	0.68	0.63	0.68	0.68	6.30%	1,912
Jun 26, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	240
Jun 25, 2026	0.63	0.64	0.63	0.63	0.63	-	305
Jun 24, 2026	0.64	0.65	0.63	0.63	0.63	-	112
Jun 23, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	1,081
Jun 22, 2026	0.63	0.64	0.61	0.62	0.62	-3.13%	2,504