MaaT Pharma SA (EPA:MAAT)
France · Delayed Price · Currency is EUR 7.30
-0.38 (-4.95%)
At close: Jan 30, 2026
MaaT Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.90 | 7.98 | 7.12 | 7.30 | 7.30 | -4.95% | 255,996 |
| Jan 29, 2026 | 7.46 | 8.62 | 7.38 | 7.68 | 7.68 | 4.35% | 351,062 |
| Jan 28, 2026 | 7.32 | 7.60 | 6.96 | 7.36 | 7.36 | -1.34% | 330,278 |
| Jan 27, 2026 | 6.14 | 7.46 | 6.00 | 7.46 | 7.46 | 21.90% | 261,599 |
| Jan 26, 2026 | 5.70 | 6.26 | 5.68 | 6.12 | 6.12 | 9.68% | 413,086 |
| Jan 23, 2026 | 5.48 | 5.62 | 5.30 | 5.58 | 5.58 | 5.28% | 229,062 |
| Jan 22, 2026 | 5.24 | 5.54 | 5.16 | 5.30 | 5.30 | 3.92% | 170,146 |
| Jan 21, 2026 | 5.18 | 5.30 | 4.96 | 5.10 | 5.10 | -0.39% | 81,304 |
| Jan 20, 2026 | 4.85 | 5.12 | 4.81 | 5.12 | 5.12 | 4.07% | 76,348 |
| Jan 19, 2026 | 5.04 | 5.10 | 4.85 | 4.92 | 4.92 | -4.65% | 80,914 |
| Jan 16, 2026 | 4.92 | 5.20 | 4.92 | 5.16 | 5.16 | 5.74% | 86,765 |
| Jan 15, 2026 | 4.56 | 5.16 | 4.52 | 4.88 | 4.88 | 8.93% | 195,684 |
| Jan 14, 2026 | 4.94 | 4.96 | 4.46 | 4.48 | 4.48 | -8.57% | 188,996 |
| Jan 13, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -0.61% | 36,455 |
| Jan 12, 2026 | 5.24 | 5.28 | 4.87 | 4.93 | 4.93 | -2.95% | 163,242 |
| Jan 9, 2026 | 5.16 | 5.20 | 5.06 | 5.08 | 5.08 | -0.78% | 76,629 |
| Jan 8, 2026 | 5.52 | 5.74 | 5.12 | 5.12 | 5.12 | -6.91% | 250,022 |
| Jan 7, 2026 | 5.18 | 5.62 | 5.14 | 5.50 | 5.50 | 7.00% | 224,480 |
| Jan 6, 2026 | 5.30 | 5.30 | 4.91 | 5.14 | 5.14 | -4.81% | 160,508 |
| Jan 5, 2026 | 5.72 | 5.80 | 5.30 | 5.40 | 5.40 | -3.23% | 212,543 |
| Jan 2, 2026 | 5.02 | 5.76 | 4.93 | 5.58 | 5.58 | 16.01% | 488,451 |
| Dec 31, 2025 | 4.75 | 4.95 | 4.62 | 4.81 | 4.81 | 1.05% | 82,447 |
| Dec 30, 2025 | 4.65 | 4.95 | 4.56 | 4.76 | 4.76 | 2.81% | 197,287 |
| Dec 29, 2025 | 4.44 | 4.73 | 4.38 | 4.63 | 4.63 | 3.35% | 134,876 |
| Dec 24, 2025 | 4.23 | 4.48 | 4.17 | 4.48 | 4.48 | 8.74% | 82,242 |
| Dec 23, 2025 | 4.07 | 4.19 | 4.05 | 4.12 | 4.12 | 1.48% | 42,938 |
| Dec 22, 2025 | 4.25 | 4.25 | 4.00 | 4.06 | 4.06 | -4.47% | 72,162 |
| Dec 19, 2025 | 4.23 | 4.25 | 4.16 | 4.25 | 4.25 | 1.19% | 32,103 |
| Dec 18, 2025 | 4.18 | 4.22 | 4.10 | 4.20 | 4.20 | 0.24% | 47,643 |
| Dec 17, 2025 | 4.22 | 4.26 | 4.14 | 4.19 | 4.19 | -0.95% | 12,190 |
| Dec 16, 2025 | 4.16 | 4.34 | 4.13 | 4.23 | 4.23 | 1.68% | 70,479 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.16 | 4.16 | 4.16 | -1.89% | 22,536 |
| Dec 12, 2025 | 4.40 | 4.46 | 4.24 | 4.24 | 4.24 | -1.85% | 72,416 |
| Dec 11, 2025 | 4.25 | 4.39 | 4.24 | 4.32 | 4.32 | 1.89% | 47,805 |
| Dec 10, 2025 | 4.20 | 4.37 | 4.13 | 4.24 | 4.24 | -0.70% | 103,841 |
| Dec 9, 2025 | 4.46 | 4.66 | 4.23 | 4.27 | 4.27 | 1.18% | 197,820 |
| Dec 8, 2025 | 4.28 | 4.36 | 4.17 | 4.22 | 4.22 | 1.44% | 32,771 |
| Dec 5, 2025 | 4.26 | 4.40 | 4.16 | 4.16 | 4.16 | -1.65% | 102,032 |
| Dec 4, 2025 | 4.18 | 4.34 | 4.11 | 4.23 | 4.23 | 1.44% | 87,767 |
| Dec 3, 2025 | 4.20 | 4.29 | 4.12 | 4.17 | 4.17 | -0.71% | 24,170 |
| Dec 2, 2025 | 4.28 | 4.31 | 4.10 | 4.20 | 4.20 | 1.45% | 28,949 |
| Dec 1, 2025 | 4.24 | 4.35 | 4.13 | 4.14 | 4.14 | - | 66,888 |
| Nov 28, 2025 | 4.06 | 4.27 | 4.06 | 4.14 | 4.14 | 2.48% | 94,516 |
| Nov 27, 2025 | 3.97 | 4.07 | 3.94 | 4.04 | 4.04 | 1.76% | 20,692 |
| Nov 26, 2025 | 4.01 | 4.08 | 3.93 | 3.97 | 3.97 | -1.24% | 24,666 |
| Nov 25, 2025 | 4.04 | 4.19 | 3.99 | 4.02 | 4.02 | 1.26% | 40,778 |
| Nov 24, 2025 | 4.04 | 4.10 | 3.94 | 3.97 | 3.97 | 1.02% | 79,607 |
| Nov 21, 2025 | 4.02 | 4.08 | 3.76 | 3.93 | 3.93 | -5.53% | 105,227 |
| Nov 20, 2025 | 4.09 | 4.49 | 4.09 | 4.16 | 4.16 | 2.46% | 62,475 |
| Nov 19, 2025 | 4.20 | 4.20 | 3.93 | 4.06 | 4.06 | -3.33% | 104,550 |