Mathios Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.76	0.78	0.76	0.77	0.77	-1.29%	1,819
Apr 29, 2026	0.73	0.78	0.72	0.78	0.78	4.73%	2,787
Apr 28, 2026	0.74	0.75	0.73	0.74	0.74	-	343
Apr 27, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	625
Apr 24, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	202
Apr 23, 2026	0.74	0.74	0.71	0.73	0.73	-	1,252
Apr 22, 2026	0.74	0.74	0.72	0.73	0.73	-2.68%	575
Apr 21, 2026	0.73	0.75	0.73	0.75	0.75	0.68%	847
Apr 20, 2026	0.73	0.75	0.73	0.74	0.74	2.78%	387
Apr 17, 2026	0.72	0.76	0.72	0.72	0.72	1.41%	4,299
Apr 16, 2026	0.69	0.71	0.69	0.71	0.71	2.16%	850
Apr 15, 2026	0.69	0.70	0.69	0.70	0.70	-	121
Apr 14, 2026	0.69	0.71	0.69	0.70	0.70	2.21%	1,352
Apr 9, 2026	0.66	0.70	0.66	0.68	0.68	3.82%	1,448
Apr 8, 2026	0.65	0.66	0.65	0.66	0.66	-	540
Apr 7, 2026	0.63	0.66	0.63	0.66	0.66	2.34%	73
Apr 2, 2026	0.62	0.65	0.61	0.64	0.64	2.40%	1,204
Apr 1, 2026	0.61	0.64	0.60	0.63	0.63	5.93%	1,818
Mar 31, 2026	0.64	0.65	0.59	0.59	0.59	-6.35%	1,255
Mar 30, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	219
Mar 27, 2026	0.64	0.64	0.63	0.64	0.64	-	195
Mar 26, 2026	0.64	0.66	0.64	0.64	0.64	0.79%	805
Mar 24, 2026	0.64	0.65	0.62	0.64	0.64	-1.55%	1,440
Mar 23, 2026	0.62	0.65	0.62	0.65	0.65	0.78%	215
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