Petro Matad (MATD) Historical Prices

43 Followers

Time Period

Events

GB:MATD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.78	0.80	0.73	0.75	0.75	-3.23%	1,283,258	0.25
Nov 11, 2026	0.80	0.80	0.75	0.78	0.78	-3.13%	3,806,573	0.75
Nov 10, 2026	0.80	0.84	0.75	0.80	0.80	0.00%	3,905,618	0.75
Nov 09, 2026	0.80	0.85	0.75	0.80	0.80	0.00%	110,640	0.02
Nov 06, 2026	0.83	0.84	0.75	0.80	0.80	-3.03%	4,981,366	0.96
Nov 05, 2026	0.78	0.84	0.75	0.83	0.83	+6.45%	4,174,250	0.81
Nov 04, 2026	0.78	0.80	0.75	0.78	0.78	0.00%	5,162,070	1.01
Nov 03, 2026	0.78	0.79	0.77	0.78	0.78	0.00%	385,651	0.08
Nov 02, 2026	0.80	0.85	0.74	0.78	0.78	-3.13%	6,592,536	1.31
Oct 30, 2026	0.83	0.85	0.75	0.80	0.80	-3.03%	2,642,911	0.51
Oct 29, 2026	0.83	0.85	0.80	0.83	0.83	0.00%	6,850,428	1.34
Oct 28, 2026	0.83	0.83	0.80	0.83	0.83	0.00%	3,764,074	0.71
Oct 27, 2026	0.83	0.85	0.80	0.83	0.83	0.00%	1,252,208	0.24
Oct 26, 2026	0.83	0.85	0.81	0.83	0.83	0.00%	3,974,264	0.75
Oct 23, 2026	0.83	0.85	0.81	0.83	0.83	0.00%	5,805,495	1.11
Oct 22, 2026	0.88	0.90	0.80	0.83	0.83	-8.33%	1,476,010	0.28
Oct 21, 2026	0.83	0.90	0.80	0.90	0.90	+9.09%	2,699,858	0.52
Oct 20, 2026	0.98	0.98	0.83	0.83	0.83	-15.38%	35,474,320	7.57
Oct 19, 2026	1.03	1.10	0.93	0.98	0.98	+11.43%	36,833,504	8.94
Oct 16, 2026	0.85	0.92	0.83	0.88	0.88	+2.94%	2,811,268	0.69
Oct 15, 2026	0.85	0.90	0.80	0.85	0.85	0.00%	3,361,388	0.83
Oct 14, 2026	0.80	0.90	0.78	0.85	0.85	+6.25%	9,638,480	2.46
Oct 13, 2026	0.80	0.85	0.80	0.80	0.80	0.00%	271,756	0.07
Oct 12, 2026	0.83	0.85	0.80	0.80	0.80	-3.03%	5,911,663	1.54
Oct 09, 2026	0.85	0.90	0.80	0.83	0.83	-2.94%	12,231,725	3.30
Oct 08, 2026	0.85	0.90	0.83	0.85	0.85	0.00%	263,954	0.07
Oct 07, 2026	0.83	0.90	0.80	0.85	0.85	+3.03%	876,600	0.23
Oct 06, 2026	0.83	0.85	0.81	0.83	0.83	0.00%	1,512,420	0.40
Oct 05, 2026	0.83	0.90	0.82	0.83	0.83	0.00%	1,321,039	0.35
Oct 02, 2026	0.83	0.85	0.81	0.83	0.83	0.00%	1,339,661	0.35
Oct 01, 2026	0.88	0.90	0.80	0.83	0.83	-5.71%	20,661,844	5.89
Sep 30, 2026	0.88	0.90	0.85	0.88	0.88	+8.02%	1,078,056	0.30
Sep 29, 2026	0.85	0.90	0.81	0.81	0.81	-4.71%	7,176,875	2.07
Sep 28, 2026	0.85	1.00	0.80	0.85	0.85	-5.56%	24,744,332	7.88
Sep 25, 2026	0.85	0.90	0.80	0.90	0.90	+5.88%	6,184,672	2.00
Sep 24, 2026	0.93	0.95	0.82	0.85	0.85	-8.11%	4,099,439	1.35
Sep 23, 2026	0.95	1.00	0.90	0.93	0.93	-7.50%	2,606,174	0.86
Sep 22, 2026	0.80	1.05	0.70	1.00	1.00	-17.01%	22,123,764	7.97
Sep 21, 2026	1.03	1.21	0.95	1.21	1.21	+17.56%	11,439,963	4.36
Sep 18, 2026	1.05	1.10	1.00	1.03	1.03	+0.49%	1,914,982	0.73
Sep 17, 2026	1.05	1.10	1.02	1.02	1.02	-2.86%	1,746,143	0.67
Sep 16, 2026	1.05	1.08	1.00	1.05	1.05	0.00%	338,904	0.13
Sep 15, 2026	1.03	1.10	0.95	1.05	1.05	+2.44%	3,931,005	1.49
Sep 14, 2026	1.03	1.10	0.95	1.03	1.03	0.00%	2,284,092	0.85
Sep 11, 2026	1.05	1.10	1.00	1.03	1.03	-2.38%	2,226,479	0.81
Sep 10, 2026	1.05	1.10	0.96	1.05	1.05	0.00%	1,354,593	0.49
Sep 09, 2026	1.05	1.10	1.00	1.05	1.05	0.00%	409,580	0.15
Sep 08, 2026	1.03	1.10	0.95	1.05	1.05	+2.44%	3,893,551	1.42
Sep 07, 2026	1.05	1.10	0.95	1.03	1.03	-2.38%	1,551,235	0.55
Sep 04, 2026	1.05	1.10	1.02	1.05	1.05	0.00%	476,578	0.17

Petro Matad historical prices

Petro Matad (MATD) Historical Prices

Become an Expert with TipRanks Premium