MaaT Pharma SA (EPA:MAAT)
France · Delayed Price · Currency is EUR 1.062
-0.034 (-3.10%)
Oct 22, 2026, 5:35 PM CEST
MaaT Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -3.10% | 55,514 |
| Oct 21, 2026 | 1.05 | 1.19 | 1.01 | 1.10 | 1.10 | 7.45% | 198,814 |
| Oct 20, 2026 | 1.25 | 1.30 | 1.02 | 1.02 | 1.02 | 2.00% | 490,141 |
| Oct 19, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 57,407 |
| Oct 16, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.64% | 22,578 |
| Oct 15, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 3.51% | 23,905 |
| Oct 14, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 3.07% | 30,902 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | 0.55% | 11,589 |
| Oct 12, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.52% | 39,248 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -0.86% | 22,293 |
| Oct 8, 2026 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -5.39% | 19,570 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.71% | 61,084 |
| Oct 6, 2026 | 0.98 | 1.01 | 0.93 | 0.99 | 0.99 | 5.43% | 69,515 |
| Oct 5, 2026 | 1.01 | 1.01 | 0.92 | 0.94 | 0.94 | -7.03% | 195,649 |
| Oct 2, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -1.94% | 154,897 |
| Oct 1, 2026 | 1.09 | 1.19 | 1.01 | 1.03 | 1.03 | -4.98% | 112,846 |
| Sep 30, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -4.07% | 92,618 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | -0.88% | 73,643 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.14 | 1.14 | 1.14 | 0.53% | 156,328 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.13 | 1.13 | 1.13 | -10.14% | 137,369 |
| Sep 24, 2026 | 1.39 | 1.39 | 1.25 | 1.26 | 1.26 | -7.07% | 120,579 |
| Sep 23, 2026 | 1.39 | 1.42 | 1.31 | 1.36 | 1.36 | -5.03% | 130,781 |
| Sep 22, 2026 | 1.37 | 1.59 | 1.33 | 1.43 | 1.43 | 10.00% | 353,541 |
| Sep 21, 2026 | 1.63 | 1.66 | 1.30 | 1.30 | 1.30 | -20.25% | 315,707 |
| Sep 18, 2026 | 2.02 | 2.22 | 1.63 | 1.63 | 1.63 | -18.50% | 417,364 |
| Sep 17, 2026 | 1.44 | 2.00 | 1.44 | 2.00 | 2.00 | 38.89% | 422,021 |
| Sep 16, 2026 | 1.11 | 1.47 | 1.11 | 1.44 | 1.44 | 33.33% | 410,459 |
| Sep 15, 2026 | 1.06 | 1.16 | 1.00 | 1.08 | 1.08 | -57.06% | 444,282 |
| Sep 14, 2026 | 2.68 | 2.68 | 2.51 | 2.52 | 2.52 | -8.04% | 79,774 |
| 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 |