MaaT Pharma SA (EPA:MAAT)
France · Delayed Price · Currency is EUR 3.780
+0.090 (2.44%)
Nov 10, 2025, 5:36 PM CET
MaaT Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 3.80 | 3.98 | 3.70 | 3.78 | 3.78 | 2.44% | 40,655 |
| Nov 7, 2025 | 3.94 | 3.98 | 3.68 | 3.69 | 3.69 | -3.66% | 86,344 |
| Nov 6, 2025 | 4.21 | 4.21 | 3.83 | 3.83 | 3.83 | -9.03% | 130,134 |
| Nov 5, 2025 | 4.39 | 4.39 | 4.13 | 4.21 | 4.21 | -0.94% | 57,361 |
| Nov 4, 2025 | 4.43 | 4.46 | 3.99 | 4.25 | 4.25 | -0.47% | 117,580 |
| Nov 3, 2025 | 4.30 | 4.44 | 4.27 | 4.27 | 4.27 | -0.70% | 52,114 |
| Oct 31, 2025 | 4.26 | 4.43 | 4.26 | 4.30 | 4.30 | 2.63% | 32,629 |
| Oct 30, 2025 | 4.38 | 4.38 | 4.18 | 4.19 | 4.19 | -3.90% | 20,635 |
| Oct 29, 2025 | 4.20 | 4.39 | 4.16 | 4.36 | 4.36 | 3.56% | 54,823 |
| Oct 28, 2025 | 4.24 | 4.27 | 4.17 | 4.21 | 4.21 | -0.47% | 12,302 |
| Oct 27, 2025 | 4.32 | 4.33 | 4.21 | 4.23 | 4.23 | -2.08% | 16,475 |
| Oct 24, 2025 | 4.23 | 4.34 | 4.14 | 4.32 | 4.32 | 1.89% | 20,122 |
| Oct 23, 2025 | 4.36 | 4.39 | 4.13 | 4.24 | 4.24 | -1.85% | 43,148 |
| Oct 22, 2025 | 4.21 | 4.40 | 4.20 | 4.32 | 4.32 | 0.47% | 19,556 |
| Oct 21, 2025 | 4.28 | 4.39 | 4.20 | 4.30 | 4.30 | -0.23% | 17,933 |
| Oct 20, 2025 | 4.36 | 4.42 | 4.19 | 4.31 | 4.31 | 1.65% | 40,943 |
| Oct 17, 2025 | 4.26 | 4.32 | 4.17 | 4.24 | 4.24 | -1.62% | 18,365 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.12 | 4.31 | 4.31 | -1.15% | 41,733 |
| Oct 15, 2025 | 4.42 | 4.53 | 4.32 | 4.36 | 4.36 | 0.46% | 39,410 |
| Oct 14, 2025 | 4.37 | 4.50 | 4.22 | 4.34 | 4.34 | -0.69% | 58,693 |
| Oct 13, 2025 | 4.60 | 4.66 | 4.16 | 4.37 | 4.37 | -5.00% | 106,260 |
| Oct 10, 2025 | 4.60 | 5.02 | 4.52 | 4.60 | 4.60 | -0.22% | 112,781 |
| Oct 9, 2025 | 4.57 | 4.68 | 4.48 | 4.61 | 4.61 | 2.22% | 72,060 |
| Oct 8, 2025 | 4.52 | 4.75 | 4.38 | 4.51 | 4.51 | -1.96% | 73,981 |
| Oct 7, 2025 | 5.18 | 5.50 | 4.52 | 4.60 | 4.60 | 3.60% | 317,369 |
| Oct 6, 2025 | 4.54 | 4.66 | 4.21 | 4.44 | 4.44 | -1.33% | 106,429 |
| Oct 3, 2025 | 4.42 | 4.75 | 4.28 | 4.50 | 4.50 | 3.69% | 145,200 |
| Oct 2, 2025 | 4.18 | 4.54 | 4.05 | 4.34 | 4.34 | 4.33% | 124,815 |
| Oct 1, 2025 | 3.86 | 4.18 | 3.85 | 4.16 | 4.16 | 7.77% | 170,400 |
| Sep 30, 2025 | 3.77 | 3.94 | 3.60 | 3.86 | 3.86 | 5.18% | 120,584 |
| Sep 29, 2025 | 3.81 | 3.96 | 3.58 | 3.67 | 3.67 | -4.43% | 108,115 |
| Sep 26, 2025 | 3.90 | 4.04 | 3.70 | 3.84 | 3.84 | -2.29% | 114,259 |
| Sep 25, 2025 | 4.11 | 4.24 | 3.85 | 3.93 | 3.93 | -4.15% | 76,863 |
| Sep 24, 2025 | 4.08 | 4.18 | 3.96 | 4.10 | 4.10 | 1.49% | 41,372 |
| Sep 23, 2025 | 4.09 | 4.15 | 3.96 | 4.04 | 4.04 | -0.25% | 63,916 |
| Sep 22, 2025 | 4.05 | 4.21 | 3.95 | 4.05 | 4.05 | 2.27% | 86,115 |
| Sep 19, 2025 | 4.05 | 4.11 | 3.93 | 3.96 | 3.96 | -3.41% | 105,217 |
| Sep 18, 2025 | 4.16 | 4.20 | 4.01 | 4.10 | 4.10 | -1.20% | 92,690 |
| Sep 17, 2025 | 4.48 | 4.85 | 4.11 | 4.15 | 4.15 | -3.49% | 142,448 |
| Sep 16, 2025 | 4.22 | 4.44 | 4.10 | 4.30 | 4.30 | 4.62% | 80,395 |
| Sep 15, 2025 | 4.42 | 4.60 | 4.08 | 4.11 | 4.11 | -7.43% | 106,308 |
| Sep 12, 2025 | 4.20 | 4.62 | 3.96 | 4.44 | 4.44 | 2.78% | 136,114 |
| Sep 11, 2025 | 3.76 | 4.49 | 3.61 | 4.32 | 4.32 | 18.36% | 153,151 |
| Sep 10, 2025 | 3.82 | 3.94 | 3.65 | 3.65 | 3.65 | -2.93% | 46,204 |
| Sep 9, 2025 | 3.88 | 3.93 | 3.70 | 3.76 | 3.76 | -3.34% | 66,626 |
| Sep 8, 2025 | 4.20 | 4.22 | 3.78 | 3.89 | 3.89 | -4.19% | 66,616 |
| Sep 5, 2025 | 4.10 | 4.34 | 4.06 | 4.06 | 4.06 | 0.25% | 56,065 |
| Sep 4, 2025 | 4.25 | 4.39 | 4.05 | 4.05 | 4.05 | -4.26% | 39,668 |
| Sep 3, 2025 | 4.35 | 4.51 | 4.14 | 4.23 | 4.23 | -3.42% | 53,509 |
| Sep 2, 2025 | 4.68 | 4.78 | 4.38 | 4.38 | 4.38 | 1.15% | 65,070 |