MaaT Pharma SA (EPA:MAAT)
France · Delayed Price · Currency is EUR 7.24
-0.01 (-0.14%)
May 14, 2026, 5:35 PM CET
MaaT Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.34 | 7.82 | 7.34 | 7.65 | - | 5.52% | 98,728 |
| May 13, 2026 | 7.30 | 7.50 | 7.05 | 7.25 | 7.25 | -0.55% | 110,323 |
| May 12, 2026 | 7.27 | 7.99 | 7.04 | 7.29 | 7.29 | 1.25% | 281,482 |
| May 11, 2026 | 6.66 | 7.32 | 6.66 | 7.20 | 7.20 | 9.42% | 176,352 |
| May 8, 2026 | 6.70 | 6.72 | 6.44 | 6.58 | 6.58 | -2.23% | 40,900 |
| May 7, 2026 | 6.39 | 6.90 | 6.34 | 6.73 | 6.73 | 6.83% | 172,668 |
| May 6, 2026 | 6.09 | 6.35 | 5.96 | 6.30 | 6.30 | 3.96% | 100,929 |
| May 5, 2026 | 5.88 | 6.06 | 5.82 | 6.06 | 6.06 | 3.06% | 55,607 |
| May 4, 2026 | 5.92 | 6.09 | 5.86 | 5.88 | 5.88 | 0.51% | 80,256 |
| Apr 30, 2026 | 5.76 | 5.94 | 5.73 | 5.85 | 5.85 | 1.04% | 25,974 |
| Apr 29, 2026 | 5.84 | 5.92 | 5.70 | 5.79 | 5.79 | -1.36% | 36,831 |
| Apr 28, 2026 | 5.91 | 5.95 | 5.66 | 5.87 | 5.87 | 0.17% | 46,070 |
| Apr 27, 2026 | 5.49 | 6.02 | 5.49 | 5.86 | 5.86 | 7.33% | 90,680 |
| Apr 24, 2026 | 5.38 | 5.50 | 5.28 | 5.46 | 5.46 | 3.02% | 37,376 |
| Apr 23, 2026 | 5.35 | 5.40 | 5.26 | 5.30 | 5.30 | -0.93% | 36,372 |
| Apr 22, 2026 | 5.44 | 5.60 | 5.35 | 5.35 | 5.35 | - | 58,991 |
| Apr 21, 2026 | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | -2.01% | 50,315 |
| Apr 20, 2026 | 5.48 | 5.55 | 5.43 | 5.46 | 5.46 | -0.91% | 33,529 |
| Apr 17, 2026 | 5.53 | 5.70 | 5.50 | 5.51 | 5.51 | -0.72% | 72,408 |
| Apr 16, 2026 | 5.54 | 5.62 | 5.51 | 5.55 | 5.55 | -0.18% | 33,486 |
| Apr 15, 2026 | 5.68 | 5.74 | 5.55 | 5.56 | 5.56 | -2.11% | 55,348 |
| Apr 14, 2026 | 5.53 | 5.76 | 5.50 | 5.68 | 5.68 | 3.46% | 43,470 |
| Apr 13, 2026 | 5.62 | 5.64 | 5.45 | 5.49 | 5.49 | -3.35% | 41,125 |
| Apr 10, 2026 | 5.75 | 5.82 | 5.68 | 5.68 | 5.68 | - | 16,477 |
| Apr 9, 2026 | 5.98 | 6.00 | 5.68 | 5.68 | 5.68 | -4.70% | 48,462 |
| Apr 8, 2026 | 5.78 | 6.10 | 5.75 | 5.96 | 5.96 | 10.17% | 82,387 |
| Apr 7, 2026 | 5.76 | 5.79 | 5.41 | 5.41 | 5.41 | -5.42% | 39,249 |
| Apr 2, 2026 | 5.64 | 5.76 | 5.54 | 5.72 | 5.72 | -1.04% | 63,667 |
| Apr 1, 2026 | 5.60 | 5.98 | 5.54 | 5.78 | 5.78 | 5.86% | 82,571 |
| Mar 31, 2026 | 5.78 | 5.80 | 5.14 | 5.46 | 5.46 | -10.49% | 257,775 |
| Mar 30, 2026 | 6.48 | 6.48 | 5.96 | 6.10 | 6.10 | -6.15% | 114,088 |
| Mar 27, 2026 | 6.50 | 6.66 | 6.32 | 6.50 | 6.50 | 0.62% | 46,607 |
| Mar 26, 2026 | 6.72 | 6.72 | 6.44 | 6.46 | 6.46 | -4.44% | 64,004 |
| Mar 25, 2026 | 6.70 | 6.90 | 6.70 | 6.76 | 6.76 | 1.81% | 29,169 |
| Mar 24, 2026 | 7.36 | 7.38 | 6.52 | 6.64 | 6.64 | -7.52% | 216,199 |
| Mar 23, 2026 | 7.14 | 7.46 | 6.96 | 7.18 | 7.18 | - | 168,406 |
| Mar 20, 2026 | 7.24 | 7.26 | 7.04 | 7.18 | 7.18 | 0.56% | 44,455 |
| Mar 19, 2026 | 6.98 | 7.26 | 6.84 | 7.14 | 7.14 | 2.29% | 73,293 |
| Mar 18, 2026 | 6.98 | 7.14 | 6.92 | 6.98 | 6.98 | 0.29% | 28,630 |
| Mar 17, 2026 | 7.08 | 7.16 | 6.92 | 6.96 | 6.96 | -0.85% | 24,346 |
| Mar 16, 2026 | 6.96 | 7.18 | 6.88 | 7.02 | 7.02 | 2.03% | 61,906 |
| Mar 13, 2026 | 6.90 | 7.26 | 6.80 | 6.88 | 6.88 | 0.88% | 89,495 |
| Mar 12, 2026 | 7.14 | 7.28 | 6.82 | 6.82 | 6.82 | -4.48% | 61,579 |
| Mar 11, 2026 | 7.24 | 7.28 | 7.06 | 7.14 | 7.14 | -2.19% | 28,187 |
| Mar 10, 2026 | 7.18 | 7.48 | 7.12 | 7.30 | 7.30 | 4.29% | 106,632 |
| Mar 9, 2026 | 6.66 | 7.10 | 6.60 | 7.00 | 7.00 | 2.64% | 58,302 |
| Mar 6, 2026 | 6.94 | 7.04 | 6.68 | 6.82 | 6.82 | -2.29% | 92,403 |
| Mar 5, 2026 | 6.90 | 7.30 | 6.74 | 6.98 | 6.98 | 1.45% | 105,607 |
| Mar 4, 2026 | 6.54 | 7.00 | 6.20 | 6.88 | 6.88 | 1.18% | 147,307 |
| Mar 3, 2026 | 7.04 | 7.10 | 6.62 | 6.80 | 6.80 | -4.49% | 152,239 |