MaaT Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.78	2.88	2.70	2.74	2.74	-1.97%	33,087
Sep 10, 2026	2.66	2.84	2.66	2.79	2.79	5.08%	38,283
Sep 9, 2026	2.75	2.79	2.65	2.66	2.66	-5.18%	34,428
Sep 8, 2026	2.89	2.90	2.78	2.80	2.80	-2.78%	35,012
Sep 7, 2026	2.96	2.96	2.80	2.88	2.88	-2.04%	28,531
Sep 4, 2026	3.05	3.05	2.94	2.94	2.94	0.17%	25,902
Sep 3, 2026	2.96	2.97	2.92	2.94	2.94	-0.84%	13,621
Sep 2, 2026	2.97	3.00	2.96	2.96	2.96	-1.50%	7,517
Sep 1, 2026	3.00	3.08	2.97	3.01	3.01	1.52%	27,930
Aug 31, 2026	3.03	3.03	2.92	2.96	2.96	-2.15%	24,554
Aug 28, 2026	3.03	3.08	2.96	3.03	3.03	0.17%	28,125
Aug 27, 2026	3.00	3.07	2.94	3.02	3.02	1.00%	22,385
Aug 26, 2026	3.05	3.06	2.98	2.99	2.99	-1.64%	23,536
Aug 25, 2026	3.06	3.09	2.98	3.04	3.04	-0.16%	32,349
Aug 24, 2026	3.28	3.28	2.96	3.05	3.05	-4.55%	80,235
Aug 21, 2026	3.12	3.40	3.05	3.19	3.19	2.24%	131,751
Aug 20, 2026	3.26	3.38	3.07	3.12	3.12	-0.95%	77,249
Aug 19, 2026	2.90	3.38	2.90	3.15	3.15	7.51%	164,209
Aug 18, 2026	2.98	2.98	2.93	2.93	2.93	-1.51%	8,569
Aug 17, 2026	2.94	2.98	2.89	2.98	2.98	2.94%	19,523
Aug 14, 2026	2.94	3.03	2.88	2.89	2.89	-2.03%	33,670
Aug 13, 2026	2.86	3.00	2.86	2.95	2.95	1.72%	39,076
Aug 12, 2026	2.89	2.95	2.80	2.90	2.90	1.40%	35,847
Aug 11, 2026	2.84	2.92	2.81	2.86	2.86	-	18,993
Aug 10, 2026	2.89	2.89	2.77	2.86	2.86	-1.04%	18,858
Aug 7, 2026	2.80	2.92	2.80	2.89	2.89	2.12%	41,163
Aug 6, 2026	2.80	2.83	2.77	2.83	2.83	0.71%	31,464
Aug 5, 2026	2.76	2.81	2.73	2.81	2.81	0.72%	24,378
Aug 4, 2026	2.77	2.82	2.77	2.79	2.79	-	10,941
Aug 3, 2026	2.82	2.85	2.78	2.79	2.79	0.36%	20,686
Jul 31, 2026	2.80	2.86	2.78	2.78	2.78	-0.54%	19,989
Jul 30, 2026	2.80	2.86	2.77	2.80	2.80	0.18%	23,151
Jul 29, 2026	2.83	2.83	2.77	2.79	2.79	-0.36%	10,675
Jul 28, 2026	2.80	2.92	2.77	2.80	2.80	0.72%	45,685
Jul 27, 2026	2.82	2.84	2.76	2.78	2.78	2.02%	25,907
Jul 24, 2026	2.68	2.78	2.68	2.73	2.73	1.30%	15,819
Jul 23, 2026	2.73	2.74	2.64	2.69	2.69	-1.47%	19,535
Jul 22, 2026	2.78	2.82	2.73	2.73	2.73	-1.27%	24,500
Jul 21, 2026	2.62	2.82	2.62	2.77	2.77	5.53%	14,384
Jul 20, 2026	2.66	2.74	2.62	2.62	2.62	-2.24%	13,080
Jul 17, 2026	2.72	2.76	2.65	2.68	2.68	-2.72%	23,682
Jul 16, 2026	2.78	2.86	2.74	2.76	2.76	-0.18%	38,558
Jul 15, 2026	2.84	2.84	2.66	2.76	2.76	-2.82%	23,236
Jul 14, 2026	2.70	2.85	2.65	2.84	2.84	6.17%	35,605
Jul 13, 2026	2.76	2.76	2.66	2.68	2.68	-3.78%	27,978
Jul 10, 2026	2.72	2.82	2.71	2.78	2.78	2.96%	34,689
Jul 9, 2026	2.70	2.71	2.61	2.70	2.70	3.85%	24,553
Jul 8, 2026	2.72	2.76	2.60	2.60	2.60	-3.70%	70,485
Jul 7, 2026	2.71	2.76	2.64	2.70	2.70	-1.46%	24,577
Jul 6, 2026	2.94	2.94	2.68	2.74	2.74	-4.86%	95,929