MaaT Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.80	2.80	2.73	2.76	2.76	-0.36%	18,479
Jun 22, 2026	2.86	2.86	2.72	2.77	2.77	-2.98%	40,184
Jun 19, 2026	2.89	2.89	2.81	2.86	2.86	-0.17%	12,775
Jun 18, 2026	2.90	2.90	2.84	2.86	2.86	-0.17%	21,002
Jun 17, 2026	2.86	2.90	2.83	2.87	2.87	1.60%	19,595
Jun 16, 2026	2.92	2.92	2.81	2.82	2.82	-3.75%	48,461
Jun 15, 2026	2.94	3.02	2.88	2.93	2.93	-0.34%	30,854
Jun 12, 2026	2.89	2.96	2.88	2.94	2.94	3.89%	48,129
Jun 11, 2026	2.84	2.88	2.78	2.83	2.83	0.89%	27,157
Jun 10, 2026	2.81	2.85	2.71	2.81	2.81	1.63%	41,140
Jun 9, 2026	2.80	2.84	2.75	2.76	2.76	-	46,219
Jun 8, 2026	2.86	2.86	2.72	2.76	2.76	-3.50%	47,895
Jun 5, 2026	2.90	2.99	2.86	2.86	2.86	-2.89%	59,359
Jun 4, 2026	2.93	2.95	2.84	2.95	2.95	0.51%	59,012
Jun 3, 2026	2.86	3.02	2.86	2.93	2.93	2.63%	92,812
Jun 2, 2026	3.00	3.04	2.85	2.86	2.86	-3.71%	128,149
Jun 1, 2026	2.98	3.08	2.90	2.97	2.97	4.04%	218,707
May 29, 2026	2.70	2.89	2.68	2.85	2.85	7.75%	147,333
May 28, 2026	2.79	2.79	2.61	2.65	2.65	-5.70%	177,321
May 27, 2026	2.91	2.95	2.80	2.81	2.81	-4.59%	121,361
May 26, 2026	3.17	3.17	2.92	2.94	2.94	-7.26%	241,534
May 25, 2026	3.34	3.42	3.11	3.17	3.17	-2.61%	164,099
May 22, 2026	3.07	3.38	2.99	3.26	3.26	9.23%	510,480
May 21, 2026	2.70	3.25	2.60	2.98	2.98	-55.79%	1,049,012
May 20, 2026	6.68	6.80	6.56	6.74	6.74	-0.30%	45,732
May 19, 2026	6.84	6.92	6.53	6.76	6.76	-0.59%	36,045
May 18, 2026	7.20	7.22	6.62	6.80	6.80	-6.08%	158,106
May 15, 2026	7.20	7.29	7.06	7.24	7.24	-	76,799
May 14, 2026	7.34	7.82	7.11	7.24	7.24	-0.14%	203,697
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