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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.23	1.18	1.18	1.23	1.18	5.32M
November 06, 2025	1.23	1.23	1.23	1.26	1.2	16.3M
November 05, 2025	1.46	1.23	1.23	1.64	1.15	73.83M
November 04, 2025	1.58	1.58	1.58	1.65	1.55	5.68M
November 03, 2025	1.55	1.58	1.58	1.63	1.53	9.69M
October 31, 2025	1.53	1.55	1.55	1.6	1.5	4.75M
October 30, 2025	1.58	1.53	1.53	1.6	1.5	7.26M
October 29, 2025	1.61	1.58	1.58	1.68	1.5	14.97M
October 28, 2025	1.48	1.61	1.61	1.65	1.45	16.21M
October 27, 2025	1.55	1.48	1.48	1.65	1.4	50.54M
October 24, 2025	1.43	1.58	1.58	1.6	1.4	26.63M
October 23, 2025	1.4	1.43	1.43	1.51	1.35	35.5M
October 22, 2025	1.35	1.38	1.38	1.4	1.3	32.69M
October 21, 2025	1.23	1.3	1.3	1.35	1.2	20.27M
October 20, 2025	1.23	1.23	1.23	1.26	1.2	11.55M
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

Petro Matad Limited (MATD.L) LSE