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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.75	0.78	0.78	0.78	0.73	27.06M
July 23, 2025	0.77	0.73	0.73	0.8	0.71	13.06M
July 22, 2025	0.8	0.77	0.77	0.8	0.76	2.52M
July 21, 2025	0.76	0.78	0.78	0.8	0.75	32.66M
July 18, 2025	0.77	0.78	0.78	0.8	0.75	5.2M
July 17, 2025	0.76	0.78	0.78	0.8	0.76	3.68M
July 16, 2025	0.79	0.78	0.78	0.81	0.75	12.29M
July 15, 2025	0.81	0.8	0.8	0.85	0.79	11.4M
July 14, 2025	0.82	0.8	0.8	0.85	0.8	19.41M
July 11, 2025	0.8	0.82	0.82	0.85	0.78	74.39M
July 10, 2025	1.18	1.1	1.1	1.2	1.05	6.86M
July 09, 2025	1.2	1.18	1.18	1.22	1.1	9.62M
July 08, 2025	1.26	1.25	1.25	1.3	1.16	1.92M
July 07, 2025	1.25	1.3	1.3	1.3	1.22	2.74M
July 04, 2025	1.26	1.33	1.33	1.33	1.21	2.84M
July 03, 2025	1.29	1.27	1.27	1.29	1.26	728,441
July 02, 2025	1.3	1.27	1.27	1.3	1.25	1.01M
July 01, 2025	1.27	1.27	1.27	1.3	1.27	2.14M
June 30, 2025	1.33	1.27	1.27	1.4	1.25	6.04M
June 27, 2025	1.32	1.38	1.38	1.4	1.32	1.6M
June 26, 2025	1.2	1.35	1.35	1.4	1.15	8.5M
June 25, 2025	1.25	1.27	1.27	1.3	1.25	2.07M
June 24, 2025	1.25	1.25	1.25	1.3	1.2	3.98M
June 23, 2025	1.2	1.25	1.25	1.3	1.2	4.74M
June 20, 2025	1.3	1.27	1.27	1.3	1.25	7.09M
June 19, 2025	1.29	1.25	1.25	1.3	1.25	12.73M
June 18, 2025	1.44	1.25	1.25	1.5	1.25	21.57M
June 17, 2025	1.53	1.48	1.48	1.53	1.43	921,511
June 16, 2025	1.6	1.48	1.48	1.6	1.4	3.77M

Petro Matad Limited (MATD.L) LSE