TipRanks
Go Ultimate55% OFF

Hospital Mater Dei SA (MATD3) Historical Prices

BR:MATD3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.434.454.284.354.35-1.14%501,3002.00
Oct 29, 20264.654.744.404.404.40-4.97%426,2001.73
Oct 28, 20264.734.864.634.634.63-2.11%336,3001.39
Oct 27, 20264.734.854.684.734.73-25.04%629,1002.70
Oct 26, 20264.505.004.504.704.70-25.52%628,9002.79
Oct 23, 20266.306.416.176.316.31+0.16%276,2001.24
Oct 22, 20266.236.316.146.306.30+0.96%321,3001.46
Oct 21, 20266.386.416.216.246.24-1.89%267,5001.23
Oct 20, 20266.406.606.296.366.36-1.24%245,5001.13
Oct 19, 20266.116.456.096.446.44+5.57%389,3001.79
Oct 16, 20266.166.205.936.106.10+0.49%283,3001.30
Oct 15, 20266.206.366.076.076.07-3.34%408,1001.90
Oct 14, 20266.616.676.246.286.28-4.12%474,5002.27
Oct 13, 20266.706.786.456.556.55-4.38%515,8002.55
Oct 12, 20266.856.856.606.856.85+0.00%00.00
Oct 09, 20266.806.856.606.856.85+3.47%336,4001.65
Oct 08, 20266.116.676.116.626.62+6.77%561,2002.82
Oct 07, 20265.926.305.926.206.20+4.55%377,0001.87
Oct 06, 20265.565.935.515.935.93+6.65%354,4001.71
Oct 05, 20265.305.675.305.565.56+7.13%562,4002.80
Oct 02, 20265.195.195.005.195.19+2.17%277,9001.40
Oct 01, 20265.095.145.005.085.08+0.40%165,1000.83
Sep 30, 20265.095.144.965.065.06+0.40%475,3002.43
Sep 29, 20264.995.044.975.045.04+1.41%60,9000.31
Sep 28, 20264.905.054.874.974.97+0.40%302,6001.54
Sep 25, 20265.015.044.954.954.95-1.39%128,9000.65
Sep 24, 20265.035.044.945.025.02-0.59%312,5001.60
Sep 23, 20265.185.185.015.055.05-2.32%371,4001.94
Sep 22, 20265.125.215.105.175.17+0.39%84,4000.44
Sep 21, 20265.165.245.105.155.15+1.78%405,0002.12
Sep 18, 20265.005.064.875.065.06+1.61%372,3001.97
Sep 17, 20265.005.014.974.984.98-0.20%149,7000.79
Sep 16, 20265.105.114.994.994.99-2.73%441,2002.37
Sep 15, 20265.005.145.005.135.13+2.81%243,0001.31
Sep 14, 20265.065.074.994.994.99-0.20%58,2000.31
Sep 11, 20265.005.125.005.005.00-0.60%113,8000.61
Sep 10, 20264.985.184.985.035.03+1.00%139,4000.74
Sep 09, 20265.035.164.974.984.98-1.78%156,0000.83
Sep 08, 20265.075.225.045.075.07-1.93%116,6000.62
Sep 07, 20265.175.175.005.175.17+0.00%00.00
Sep 04, 20265.015.175.005.175.17+2.38%138,1000.72
Sep 03, 20265.085.165.025.055.05+0.80%238,5001.26
Sep 02, 20265.015.134.865.015.01+0.80%270,5001.44
Sep 01, 20264.914.974.824.974.97+1.43%142,7000.77
Aug 31, 20264.965.014.844.904.90-1.80%270,3001.42
Aug 28, 20265.055.054.934.994.99-1.19%109,6000.57
Aug 27, 20265.015.095.005.055.05+0.80%40,3000.21
Aug 26, 20265.195.194.975.015.01-2.15%56,6000.29
Aug 25, 20265.075.124.935.125.12+3.64%121,0000.59
Aug 24, 20264.865.014.864.944.94+0.00%110,7000.54