Petro Matad Limited - MATD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.25	1.25	1.25	1.3	1.2	13.15M
October 16, 2025	1.23	1.25	1.25	1.3	1.15	19.34M
October 15, 2025	1.18	1.24	1.24	1.3	1.15	52.1M
October 14, 2025	1.1	1.18	1.18	1.2	1.05	63.18M
October 13, 2025	1	1.08	1.08	1.1	0.98	25.24M
October 10, 2025	1.08	1	1	1.15	0.96	33.79M
October 09, 2025	0.95	1.08	1.08	1.2	0.89	177.57M
October 08, 2025	0.78	0.83	0.83	0.84	0.78	24.49M
October 07, 2025	0.77	0.78	0.78	0.78	0.75	13.65M
October 06, 2025	0.74	0.75	0.75	0.78	0.74	11.42M
October 03, 2025	0.73	0.75	0.75	0.75	0.71	6.74M
October 02, 2025	0.72	0.73	0.73	0.73	0.71	8.97M
October 01, 2025	0.73	0.72	0.72	0.75	0.71	5.69M
September 30, 2025	0.72	0.73	0.73	0.75	0.67	20.08M
September 29, 2025	0.75	0.71	0.71	0.75	0.71	19.22M
September 26, 2025	0.77	0.73	0.73	0.77	0.7	23.86M
September 25, 2025	0.76	0.76	0.76	0.76	0.75	5.26M
September 24, 2025	0.77	0.76	0.76	0.8	0.72	10.79M
September 23, 2025	0.8	0.81	0.81	0.82	0.79	2.2M
September 22, 2025	0.8	0.8	0.8	0.8	0.79	3.06M
September 19, 2025	0.81	0.81	0.81	0.82	0.8	4.53M
September 18, 2025	0.8	0.81	0.81	0.82	0.79	4.95M
September 17, 2025	0.8	0.8	0.8	0.81	0.79	1.08M
September 16, 2025	0.82	0.8	0.8	0.83	0.79	2.96M
September 15, 2025	0.8	0.82	0.82	0.83	0.79	26.58M
September 12, 2025	0.83	0.8	0.8	0.85	0.79	9.18M
September 11, 2025	0.83	0.83	0.83	0.85	0.8	7.95M
September 10, 2025	0.83	0.83	0.83	0.85	0.8	5.65M
September 09, 2025	0.84	0.83	0.83	0.85	0.8	18.93M
September 08, 2025	0.84	0.84	0.84	0.86	0.83	4.66M
September 05, 2025	0.83	0.84	0.84	0.85	0.82	5.02M
September 04, 2025	0.83	0.83	0.83	0.84	0.8	9.09M
September 03, 2025	0.83	0.83	0.83	0.84	0.81	8.37M
September 02, 2025	0.82	0.83	0.83	0.84	0.81	1.12M
September 01, 2025	0.81	0.83	0.83	0.84	0.81	1.5M
August 29, 2025	0.82	0.83	0.83	0.85	0.8	4.9M
August 28, 2025	0.81	0.84	0.84	0.84	0.8	3.14M
August 27, 2025	0.82	0.82	0.82	0.83	0.8	3.74M
August 26, 2025	0.83	0.82	0.82	0.85	0.82	9.02M
August 22, 2025	0.82	0.81	0.81	0.83	0.8	3.48M
August 21, 2025	0.84	0.83	0.83	0.85	0.78	6.92M
August 20, 2025	0.82	0.84	0.84	0.85	0.82	10.74M
August 19, 2025	0.8	0.84	0.84	0.85	0.8	22.57M
August 18, 2025	0.81	0.83	0.83	0.85	0.79	5.94M
August 15, 2025	0.79	0.81	0.81	0.82	0.79	2.64M
August 14, 2025	0.8	0.8	0.8	0.81	0.79	1.5M
August 13, 2025	0.82	0.81	0.81	0.82	0.79	3.17M
August 12, 2025	0.8	0.81	0.81	0.82	0.79	1.36M
August 11, 2025	0.81	0.81	0.81	0.82	0.8	5.6M
August 08, 2025	0.8	0.8	0.8	0.82	0.78	5.75M
August 07, 2025	0.8	0.8	0.8	0.82	0.78	5.47M
August 06, 2025	0.8	0.79	0.79	0.8	0.79	1.77M
August 05, 2025	0.79	0.79	0.79	0.8	0.77	4.39M
August 04, 2025	0.82	0.79	0.79	0.85	0.77	6.24M
August 01, 2025	0.79	0.83	0.83	0.84	0.78	29.88M
July 31, 2025	0.77	0.78	0.78	0.8	0.75	23.38M
July 30, 2025	0.68	0.78	0.78	0.8	0.65	15.44M
July 29, 2025	0.77	0.78	0.78	0.8	0.76	7.79M
July 28, 2025	0.8	0.78	0.78	0.8	0.75	3.87M
July 25, 2025	0.77	0.77	0.77	0.8	0.76	3.4M

Petro Matad Limited (MATD.L) LSE