MATW(MATW)
MATW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/22/2026 | $27.47 | $27.78 | $27.43 | $27.72 | 191,100 |
| 7/21/2026 | $27.02 | $27.72 | $26.84 | $27.49 | 259,035 |
| 7/20/2026 | $27.50 | $27.83 | $27.04 | $27.12 | 235,510 |
| 7/17/2026 | $27.79 | $28.26 | $27.28 | $27.46 | 221,648 |
| 7/16/2026 | $26.78 | $28.07 | $26.78 | $27.95 | 277,945 |
| 7/15/2026 | $26.65 | $27.25 | $26.65 | $26.72 | 156,527 |
| 7/14/2026 | $26.60 | $26.67 | $26.41 | $26.46 | 227,232 |
| 7/13/2026 | $26.66 | $26.97 | $26.48 | $26.63 | 222,238 |
| 7/10/2026 | $26.92 | $27.37 | $26.61 | $26.66 | 151,041 |
| 7/9/2026 | $26.23 | $27.12 | $26.21 | $26.98 | 409,100 |
| 7/8/2026 | $26.77 | $26.85 | $25.85 | $26.21 | 351,102 |
| 7/7/2026 | $26.61 | $27.41 | $26.47 | $27.00 | 389,000 |
| 7/6/2026 | $26.69 | $26.92 | $26.47 | $26.51 | 209,930 |
| 7/2/2026 | $26.69 | $27.01 | $26.29 | $26.69 | 331,121 |
| 7/1/2026 | $26.92 | $27.61 | $26.53 | $26.65 | 328,100 |
| 6/30/2026 | $26.63 | $26.96 | $26.04 | $26.92 | 287,400 |
| 6/29/2026 | $27.47 | $27.57 | $26.59 | $26.61 | 357,136 |
| 6/26/2026 | $26.31 | $27.35 | $26.11 | $27.25 | 1.15M |
| 6/25/2026 | $26.47 | $27.00 | $25.95 | $26.34 | 496,400 |
| 6/24/2026 | $26.02 | $26.66 | $26.02 | $26.33 | 698,600 |
| 6/23/2026 | $26.18 | $26.35 | $25.85 | $25.90 | 404,000 |
| 6/22/2026 | $26.26 | $26.49 | $25.99 | $26.12 | 351,855 |
| 6/18/2026 | $25.84 | $26.45 | $25.59 | $26.36 | 523,624 |
| 6/17/2026 | $26.85 | $26.85 | $25.31 | $25.49 | 341,800 |
| 6/16/2026 | $26.50 | $26.87 | $26.17 | $26.58 | 316,000 |
| 6/15/2026 | $27.12 | $27.40 | $26.32 | $26.43 | 207,344 |
| 6/12/2026 | $26.03 | $27.10 | $25.77 | $26.82 | 386,300 |
| 6/11/2026 | $25.62 | $26.00 | $24.60 | $25.85 | 480,316 |
| 6/10/2026 | $25.69 | $25.95 | $25.01 | $25.58 | 339,809 |
| 6/9/2026 | $25.65 | $26.08 | $25.33 | $25.53 | 370,900 |
| 6/8/2026 | $25.59 | $25.86 | $25.02 | $25.44 | 140,701 |
| 6/5/2026 | $25.29 | $25.79 | $25.05 | $25.35 | 211,117 |
| 6/4/2026 | $25.67 | $26.15 | $24.97 | $25.51 | 198,749 |
| 6/3/2026 | $26.04 | $26.04 | $25.34 | $25.44 | 241,100 |
| 6/2/2026 | $26.37 | $26.57 | $25.93 | $26.10 | 181,707 |
| 6/1/2026 | $26.33 | $26.76 | $25.65 | $26.42 | 830,759 |
| 5/29/2026 | $26.98 | $27.21 | $26.45 | $26.54 | 223,200 |
| 5/28/2026 | $27.25 | $27.55 | $26.91 | $27.07 | 208,900 |
| 5/27/2026 | $27.41 | $28.01 | $26.94 | $27.18 | 243,500 |
| 5/26/2026 | $26.89 | $27.53 | $26.89 | $27.29 | 418,400 |
| 5/22/2026 | $26.50 | $26.83 | $26.43 | $26.76 | 137,000 |
| 5/21/2026 | $26.81 | $27.12 | $26.23 | $26.45 | 249,800 |
| 5/20/2026 | $26.94 | $27.22 | $26.77 | $27.12 | 194,821 |
| 5/19/2026 | $26.53 | $27.08 | $26.23 | $26.94 | 193,200 |
| 5/18/2026 | $26.53 | $27.06 | $26.32 | $26.85 | 178,800 |
| 5/15/2026 | $27.12 | $27.32 | $26.43 | $26.51 | 171,203 |
| 5/14/2026 | $27.84 | $28.00 | $27.02 | $27.32 | 189,900 |
| 5/13/2026 | $27.63 | $28.00 | $26.92 | $27.79 | 356,600 |
| 5/12/2026 | $27.89 | $28.07 | $27.20 | $27.86 | 271,500 |
| 5/11/2026 | $27.78 | $28.09 | $27.24 | $27.77 | 242,300 |
| 5/8/2026 | $27.86 | $28.28 | $27.55 | $28.14 | 139,900 |
| 5/7/2026 | $28.15 | $28.52 | $27.61 | $27.66 | 165,426 |
| 5/6/2026 | $28.94 | $29.49 | $28.06 | $28.07 | 178,700 |
| 5/5/2026 | $27.49 | $29.13 | $27.47 | $28.58 | 278,326 |
| 5/4/2026 | $28.25 | $28.93 | $26.48 | $27.40 | 440,200 |
| 5/1/2026 | $30.54 | $30.93 | $28.52 | $28.61 | 309,900 |
| 4/30/2026 | $27.63 | $28.63 | $27.58 | $28.54 | 235,953 |
| 4/29/2026 | $28.05 | $28.22 | $27.75 | $27.78 | 145,718 |
| 4/28/2026 | $28.34 | $28.71 | $28.09 | $28.22 | 105,400 |
| 4/27/2026 | $28.00 | $28.33 | $27.76 | $28.29 | 204,900 |
| 4/24/2026 | $27.85 | $28.79 | $27.76 | $28.15 | 226,229 |