MATD.L(MATD.L)
MATD.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $1.10 | $1.13 | $1.05 | $1.13 | 201,640 |
| 7/20/2026 | $1.10 | $1.15 | $1.05 | $1.08 | 931,999 |
| 7/17/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 875,506 |
| 7/16/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 694,979 |
| 7/15/2026 | $1.10 | $1.20 | $1.05 | $1.10 | 704,621 |
| 7/14/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 3.15M |
| 7/13/2026 | $1.08 | $1.09 | $1.05 | $1.08 | 1.44M |
| 7/10/2026 | $1.08 | $1.10 | $1.05 | $1.08 | 2.30M |
| 7/9/2026 | $1.10 | $1.10 | $1.06 | $1.08 | 1.51M |
| 7/8/2026 | $1.08 | $1.10 | $1.05 | $1.08 | 4.55M |
| 7/7/2026 | $1.10 | $1.15 | $1.05 | $1.08 | 2.97M |
| 7/6/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 2.28M |
| 7/3/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 5.00M |
| 7/2/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 451,998 |
| 7/1/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 4.18M |
| 6/30/2026 | $1.13 | $1.15 | $1.05 | $1.10 | 3.47M |
| 6/29/2026 | $1.13 | $1.15 | $1.10 | $1.13 | 1.03M |
| 6/26/2026 | $1.10 | $1.15 | $1.10 | $1.13 | 2.45M |
| 6/25/2026 | $1.10 | $1.15 | $1.10 | $1.13 | 5.47M |
| 6/24/2026 | $1.13 | $1.15 | $1.10 | $1.13 | 2.12M |
| 6/23/2026 | $1.15 | $1.20 | $1.10 | $1.15 | 1.39M |
| 6/22/2026 | $1.13 | $1.20 | $1.10 | $1.15 | 1.38M |
| 6/19/2026 | $1.15 | $1.18 | $1.10 | $1.13 | 3.89M |
| 6/18/2026 | $1.15 | $1.20 | $1.10 | $1.15 | 3.24M |
| 6/17/2026 | $1.15 | $1.20 | $1.10 | $1.15 | 4.60M |
| 6/16/2026 | $1.10 | $1.20 | $1.10 | $1.15 | 6.04M |
| 6/15/2026 | $1.15 | $1.20 | $1.11 | $1.15 | 1.92M |
| 6/12/2026 | $1.20 | $1.25 | $1.15 | $1.18 | 1.50M |
| 6/11/2026 | $1.25 | $1.30 | $1.18 | $1.20 | 2.16M |
| 6/10/2026 | $1.20 | $1.30 | $1.15 | $1.25 | 5.40M |
| 6/9/2026 | $1.20 | $1.25 | $1.15 | $1.20 | 1.45M |
| 6/8/2026 | $1.18 | $1.25 | $1.15 | $1.20 | 3.36M |
| 6/5/2026 | $1.18 | $1.20 | $1.15 | $1.18 | 5.43M |
| 6/4/2026 | $1.18 | $1.20 | $1.15 | $1.20 | 1.29M |
| 6/3/2026 | $1.18 | $1.20 | $1.16 | $1.18 | 1.46M |
| 6/2/2026 | $1.18 | $1.20 | $1.15 | $1.18 | 3.45M |
| 6/1/2026 | $1.15 | $1.20 | $1.15 | $1.18 | 4.04M |
| 5/29/2026 | $1.23 | $1.25 | $1.15 | $1.18 | 9.86M |
| 5/28/2026 | $1.17 | $1.30 | $1.13 | $1.23 | 15.87M |
| 5/27/2026 | $1.25 | $1.30 | $1.15 | $1.24 | 10.33M |
| 5/26/2026 | $1.26 | $1.30 | $1.20 | $1.25 | 11.31M |
| 5/22/2026 | $1.33 | $1.35 | $1.25 | $1.30 | 5.50M |
| 5/21/2026 | $1.27 | $1.35 | $1.23 | $1.33 | 12.45M |
| 5/20/2026 | $1.35 | $1.40 | $1.30 | $1.35 | 1.78M |
| 5/19/2026 | $1.38 | $1.39 | $1.30 | $1.35 | 3.08M |
| 5/18/2026 | $1.40 | $1.40 | $1.35 | $1.38 | 6.47M |
| 5/15/2026 | $1.30 | $1.40 | $1.25 | $1.38 | 12.55M |
| 5/14/2026 | $1.30 | $1.34 | $1.26 | $1.30 | 413,592 |
| 5/13/2026 | $1.30 | $1.35 | $1.25 | $1.30 | 2.43M |
| 5/12/2026 | $1.30 | $1.34 | $1.25 | $1.30 | 2.10M |
| 5/11/2026 | $1.30 | $1.35 | $1.25 | $1.25 | 1.82M |
| 5/8/2026 | $1.30 | $1.35 | $1.25 | $1.30 | 1.38M |
| 5/7/2026 | $1.30 | $1.35 | $1.25 | $1.32 | 600,953 |
| 5/6/2026 | $1.35 | $1.37 | $1.25 | $1.30 | 8.87M |
| 5/5/2026 | $1.40 | $1.45 | $1.30 | $1.38 | 8.88M |
| 5/1/2026 | $1.35 | $1.40 | $1.30 | $1.35 | 3.34M |
| 4/30/2026 | $1.35 | $1.40 | $1.30 | $1.35 | 2.88M |
| 4/29/2026 | $1.38 | $1.40 | $1.30 | $1.35 | 4.44M |
| 4/28/2026 | $1.40 | $1.40 | $1.35 | $1.38 | 1.40M |
| 4/27/2026 | $1.45 | $1.50 | $1.40 | $1.40 | 3.79M |
| 4/24/2026 | $1.48 | $1.50 | $1.40 | $1.45 | 6.01M |
| 4/23/2026 | $1.35 | $1.50 | $1.30 | $1.48 | 18.34M |
| 4/22/2026 | $1.36 | $1.40 | $1.32 | $1.33 | 2.18M |