Grupo Mateus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	4.08	4.14	4.07	4.07	-	0.25%	961,500
Jun 8, 2026	4.10	4.10	3.97	4.06	4.06	-0.49%	7,282,400
Jun 5, 2026	4.13	4.23	4.06	4.08	4.08	-2.86%	5,842,600
Jun 3, 2026	4.18	4.20	4.11	4.20	4.20	-0.24%	4,797,300
Jun 2, 2026	4.16	4.24	4.12	4.21	4.21	1.69%	3,033,400
Jun 1, 2026	4.25	4.29	4.09	4.14	4.14	-3.04%	4,559,100
May 29, 2026	4.15	4.30	4.13	4.27	4.27	3.14%	9,691,100
May 28, 2026	4.24	4.30	4.14	4.14	4.14	-2.82%	5,090,800
May 27, 2026	4.32	4.38	4.26	4.26	4.26	-0.47%	4,460,100
May 26, 2026	4.44	4.44	4.25	4.28	4.28	-3.82%	6,335,200
May 25, 2026	4.43	4.49	4.38	4.45	4.45	1.37%	3,847,500
May 22, 2026	4.43	4.46	4.31	4.39	4.39	-0.90%	4,582,900
May 21, 2026	4.41	4.52	4.33	4.43	4.43	0.23%	3,632,100
May 20, 2026	4.15	4.48	4.15	4.42	4.42	7.02%	7,768,500
May 19, 2026	4.20	4.20	4.07	4.13	4.13	-2.36%	7,732,100
May 18, 2026	4.33	4.43	4.23	4.23	4.23	-2.53%	7,961,900
May 15, 2026	4.15	4.37	4.07	4.34	4.34	1.17%	10,388,800
May 14, 2026	4.16	4.31	4.11	4.29	4.29	4.63%	5,010,500
May 13, 2026	4.32	4.33	4.06	4.10	4.10	-5.09%	12,250,300
May 12, 2026	4.39	4.45	4.28	4.32	4.32	-1.59%	7,539,200
May 11, 2026	4.56	4.61	4.36	4.39	4.39	-4.36%	5,862,500
May 8, 2026	4.63	4.64	4.53	4.59	4.59	0.44%	3,644,600
May 7, 2026	4.53	4.65	4.47	4.57	4.57	0.88%	6,811,800
May 6, 2026	4.50	4.56	4.45	4.53	4.53	1.80%	4,897,900
May 5, 2026	4.40	4.45	4.35	4.45	4.45	1.60%	5,849,900
May 4, 2026	4.36	4.41	4.34	4.38	4.38	0.92%	3,383,800
Apr 30, 2026	4.36	4.40	4.32	4.34	4.34	0.93%	6,522,300
Apr 29, 2026	4.47	4.48	4.26	4.30	4.30	-3.37%	8,824,000
Apr 28, 2026	4.53	4.58	4.43	4.45	4.45	-2.20%	6,007,400
Apr 27, 2026	4.80	4.85	4.55	4.55	4.55	-6.19%	7,421,200
Apr 24, 2026	4.53	4.85	4.46	4.85	4.85	7.30%	13,544,000
Apr 23, 2026	4.58	4.62	4.48	4.52	4.52	-1.09%	5,018,100
Apr 22, 2026	4.69	4.69	4.56	4.57	4.57	-1.93%	6,075,500
Apr 20, 2026	4.60	4.70	4.57	4.66	4.66	1.08%	6,569,900
Apr 17, 2026	4.71	4.83	4.59	4.61	4.61	0.22%	15,252,900
Apr 16, 2026	4.90	4.92	4.57	4.60	4.60	-4.96%	18,426,500
Apr 15, 2026	4.85	4.89	4.78	4.84	4.84	0.41%	8,376,300
Apr 14, 2026	4.73	4.87	4.71	4.82	4.82	2.34%	9,016,700
Apr 13, 2026	4.59	4.77	4.52	4.71	4.71	3.06%	11,398,200
Apr 10, 2026	4.68	4.72	4.52	4.57	4.57	-2.14%	9,950,300
Apr 9, 2026	4.65	4.76	4.61	4.67	4.67	1.08%	15,877,800
Apr 8, 2026	4.70	4.76	4.56	4.62	4.62	2.90%	10,442,800
Apr 7, 2026	4.59	4.64	4.38	4.49	4.49	-1.75%	15,718,600
Apr 6, 2026	4.64	4.69	4.52	4.57	4.57	-0.65%	5,444,800
Apr 2, 2026	4.45	4.78	4.45	4.60	4.60	-1.29%	10,810,200
Apr 1, 2026	4.79	4.82	4.59	4.66	4.66	-0.85%	35,550,800
Mar 31, 2026	4.54	4.78	4.54	4.70	4.70	4.44%	24,635,200
Mar 30, 2026	4.58	4.58	4.37	4.50	4.50	-0.66%	28,230,800
Mar 27, 2026	4.68	4.73	4.48	4.53	4.53	-3.41%	15,525,800
Mar 26, 2026	4.59	4.69	4.55	4.69	4.69	1.52%	11,475,700