MAT(MAT)
MAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/9/2026 | $12.89 | $13.21 | $12.73 | $13.18 | 5.98M |
| 7/8/2026 | $13.33 | $13.41 | $12.95 | $13.17 | 5.22M |
| 7/7/2026 | $13.21 | $13.50 | $13.11 | $13.42 | 6.58M |
| 7/6/2026 | $13.35 | $13.46 | $12.92 | $13.05 | 5.13M |
| 7/2/2026 | $13.84 | $13.90 | $13.17 | $13.34 | 4.94M |
| 7/1/2026 | $13.92 | $13.99 | $13.69 | $13.74 | 4.03M |
| 6/30/2026 | $13.70 | $13.98 | $13.55 | $13.88 | 4.72M |
| 6/29/2026 | $14.02 | $14.08 | $13.66 | $13.69 | 4.98M |
| 6/26/2026 | $13.83 | $14.24 | $13.82 | $13.98 | 6.08M |
| 6/25/2026 | $13.83 | $14.17 | $13.68 | $13.81 | 2.91M |
| 6/24/2026 | $13.77 | $14.05 | $13.64 | $13.88 | 3.74M |
| 6/23/2026 | $13.93 | $13.95 | $13.62 | $13.77 | 4.12M |
| 6/22/2026 | $13.89 | $14.08 | $13.78 | $13.89 | 3.40M |
| 6/18/2026 | $13.77 | $14.33 | $13.66 | $14.04 | 9.90M |
| 6/17/2026 | $14.13 | $14.22 | $13.62 | $13.67 | 5.04M |
| 6/16/2026 | $14.37 | $14.51 | $14.07 | $14.13 | 3.35M |
| 6/15/2026 | $14.69 | $14.90 | $14.27 | $14.35 | 4.83M |
| 6/12/2026 | $14.74 | $14.90 | $14.64 | $14.65 | 3.36M |
| 6/11/2026 | $14.61 | $14.75 | $14.37 | $14.66 | 3.61M |
| 6/10/2026 | $14.42 | $14.77 | $14.21 | $14.69 | 5.70M |
| 6/9/2026 | $14.26 | $14.77 | $14.21 | $14.49 | 3.82M |
| 6/8/2026 | $14.02 | $14.40 | $13.99 | $14.21 | 4.05M |
| 6/5/2026 | $14.22 | $14.27 | $13.95 | $14.08 | 3.84M |
| 6/4/2026 | $14.51 | $14.53 | $14.03 | $14.20 | 3.40M |
| 6/3/2026 | $14.30 | $14.45 | $14.26 | $14.34 | 2.94M |
| 6/2/2026 | $14.82 | $14.83 | $14.19 | $14.37 | 4.42M |
| 6/1/2026 | $14.93 | $14.93 | $14.56 | $14.86 | 4.16M |
| 5/29/2026 | $14.84 | $15.10 | $14.81 | $14.94 | 4.20M |
| 5/28/2026 | $14.86 | $15.11 | $14.78 | $14.89 | 3.32M |
| 5/27/2026 | $15.14 | $15.39 | $14.88 | $14.90 | 3.63M |
| 5/26/2026 | $15.10 | $15.35 | $15.01 | $15.07 | 3.67M |
| 5/22/2026 | $14.96 | $15.21 | $14.96 | $15.09 | 3.97M |
| 5/21/2026 | $14.70 | $15.11 | $14.31 | $14.97 | 4.37M |
| 5/20/2026 | $14.96 | $14.99 | $14.26 | $14.89 | 6.41M |
| 5/19/2026 | $14.96 | $15.15 | $14.75 | $15.00 | 3.46M |
| 5/18/2026 | $15.22 | $15.43 | $14.92 | $14.94 | 3.92M |
| 5/15/2026 | $15.13 | $15.31 | $14.93 | $15.15 | 4.83M |
| 5/14/2026 | $14.92 | $15.20 | $14.87 | $15.11 | 3.80M |
| 5/13/2026 | $15.00 | $15.09 | $14.72 | $14.82 | 5.09M |
| 5/12/2026 | $15.15 | $15.51 | $15.04 | $15.18 | 6.14M |
| 5/11/2026 | $15.32 | $15.39 | $14.90 | $14.99 | 4.12M |
| 5/8/2026 | $15.20 | $15.56 | $15.04 | $15.39 | 6.54M |
| 5/7/2026 | $15.10 | $15.35 | $14.85 | $15.00 | 3.00M |
| 5/6/2026 | $14.97 | $15.40 | $14.97 | $15.08 | 5.10M |
| 5/5/2026 | $14.86 | $14.98 | $14.58 | $14.72 | 4.39M |
| 5/4/2026 | $14.90 | $15.08 | $14.64 | $14.85 | 3.59M |
| 5/1/2026 | $15.11 | $15.35 | $14.70 | $14.93 | 5.64M |
| 4/30/2026 | $14.66 | $15.18 | $14.50 | $15.08 | 8.24M |
| 4/29/2026 | $14.79 | $15.30 | $14.70 | $14.89 | 7.05M |
| 4/28/2026 | $14.82 | $15.00 | $14.63 | $14.79 | 5.21M |
| 4/27/2026 | $14.59 | $15.01 | $14.55 | $14.72 | 3.57M |
| 4/24/2026 | $14.75 | $14.96 | $14.52 | $14.54 | 3.94M |
| 4/23/2026 | $15.21 | $15.43 | $14.69 | $14.76 | 3.86M |
| 4/22/2026 | $14.99 | $15.23 | $14.82 | $15.15 | 5.59M |
| 4/21/2026 | $15.07 | $15.22 | $14.48 | $14.88 | 7.23M |
| 4/20/2026 | $15.06 | $15.13 | $14.87 | $14.91 | 3.50M |
| 4/17/2026 | $15.14 | $15.48 | $15.13 | $15.19 | 3.58M |
| 4/16/2026 | $14.84 | $15.11 | $14.79 | $15.00 | 4.95M |
| 4/15/2026 | $14.59 | $14.86 | $14.46 | $14.84 | 3.70M |
| 4/14/2026 | $14.56 | $14.87 | $14.54 | $14.55 | 4.93M |
| 4/13/2026 | $14.48 | $14.54 | $14.28 | $14.53 | 3.24M |