MAT(MAT)
MAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $15.02 | $15.24 | $14.90 | $15.14 | 1.92M |
| 8/27/2026 | $15.15 | $15.22 | $14.88 | $14.92 | 2.00M |
| 8/26/2026 | $15.35 | $15.58 | $15.14 | $15.23 | 2.56M |
| 8/25/2026 | $14.70 | $15.36 | $14.61 | $15.26 | 4.57M |
| 8/24/2026 | $14.51 | $14.90 | $14.45 | $14.82 | 3.65M |
| 8/21/2026 | $14.79 | $14.85 | $14.46 | $14.51 | 4.27M |
| 8/20/2026 | $14.40 | $14.77 | $14.32 | $14.72 | 2.64M |
| 8/19/2026 | $14.75 | $14.85 | $14.50 | $14.53 | 3.01M |
| 8/18/2026 | $14.75 | $14.83 | $14.49 | $14.50 | 2.65M |
| 8/17/2026 | $14.83 | $14.88 | $14.46 | $14.58 | 4.57M |
| 8/14/2026 | $14.92 | $15.14 | $14.86 | $15.03 | 3.27M |
| 8/13/2026 | $14.68 | $14.93 | $14.47 | $14.88 | 2.82M |
| 8/12/2026 | $14.84 | $15.06 | $14.61 | $14.65 | 3.15M |
| 8/11/2026 | $14.68 | $15.21 | $14.66 | $15.03 | 2.74M |
| 8/10/2026 | $14.64 | $14.79 | $14.55 | $14.74 | 3.13M |
| 8/7/2026 | $14.44 | $14.80 | $14.39 | $14.79 | 3.42M |
| 8/6/2026 | $14.60 | $14.76 | $14.19 | $14.49 | 4.10M |
| 8/5/2026 | $15.65 | $15.65 | $14.33 | $14.46 | 8.40M |
| 8/4/2026 | $14.81 | $14.90 | $14.53 | $14.86 | 5.87M |
| 8/3/2026 | $15.32 | $15.41 | $14.88 | $14.88 | 4.05M |
| 7/31/2026 | $15.24 | $15.24 | $15.02 | $15.09 | 2.81M |
| 7/30/2026 | $15.27 | $15.28 | $14.99 | $15.21 | 3.47M |
| 7/29/2026 | $15.36 | $15.53 | $15.23 | $15.37 | 3.53M |
| 7/28/2026 | $14.89 | $15.50 | $14.87 | $15.44 | 4.20M |
| 7/27/2026 | $14.51 | $14.82 | $14.48 | $14.80 | 3.15M |
| 7/24/2026 | $14.21 | $14.37 | $14.11 | $14.34 | 2.61M |
| 7/23/2026 | $14.27 | $14.35 | $14.12 | $14.24 | 4.27M |
| 7/22/2026 | $14.24 | $14.49 | $13.99 | $14.40 | 4.57M |
| 7/21/2026 | $14.17 | $14.56 | $14.12 | $14.20 | 5.29M |
| 7/20/2026 | $14.34 | $14.47 | $14.11 | $14.14 | 7.24M |
| 7/17/2026 | $14.70 | $14.80 | $14.25 | $14.30 | 4.58M |
| 7/16/2026 | $13.89 | $14.83 | $13.89 | $14.65 | 9.59M |
| 7/15/2026 | $13.68 | $14.04 | $13.68 | $13.86 | 4.24M |
| 7/14/2026 | $13.76 | $13.86 | $13.40 | $13.67 | 5.96M |
| 7/13/2026 | $13.47 | $14.27 | $13.47 | $13.84 | 8.54M |
| 7/10/2026 | $13.25 | $13.39 | $13.17 | $13.33 | 2.99M |
| 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 |