MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	27.71	28.15	27.71	28.07	28.07	0.20%	10,493
Jan 30, 2026	29.15	29.15	27.44	28.01	28.01	-3.02%	25,921
Jan 29, 2026	29.29	29.56	27.95	28.88	28.88	-0.17%	15,129
Jan 28, 2026	28.96	29.01	28.66	28.93	28.93	1.45%	23,559
Jan 27, 2026	28.33	28.54	28.31	28.52	28.52	1.11%	19,166
Jan 26, 2026	28.33	28.48	28.20	28.21	28.21	0.90%	12,559
Jan 23, 2026	28.00	28.10	27.86	27.96	27.96	1.02%	6,665
Jan 22, 2026	27.57	27.86	27.57	27.67	27.67	0.97%	10,653
Jan 21, 2026	27.20	27.53	26.84	27.41	27.41	3.65%	8,081
Jan 20, 2026	26.64	26.84	26.41	26.44	26.44	-4.07%	6,590
Jan 16, 2026	27.65	27.66	27.55	27.56	27.56	-0.56%	2,185
Jan 15, 2026	27.89	28.02	27.72	27.72	27.72	0.24%	5,655
Jan 14, 2026	27.63	27.65	27.33	27.65	27.65	0.09%	1,069
Jan 13, 2026	27.85	27.85	27.63	27.63	27.63	-0.32%	2,749
Jan 12, 2026	27.34	28.25	27.34	27.72	27.72	1.10%	9,816
Jan 9, 2026	27.15	27.44	27.15	27.41	27.41	1.93%	12,642
Jan 8, 2026	26.84	26.90	26.82	26.90	26.90	-0.03%	9,328
Jan 7, 2026	27.10	27.10	26.90	26.90	26.90	-1.31%	674
Jan 6, 2026	26.94	27.26	26.92	27.26	27.26	1.66%	54,903
Jan 5, 2026	26.75	26.88	26.70	26.82	26.82	2.88%	19,880
Jan 2, 2026	26.19	26.19	25.90	26.07	26.06	0.84%	2,898
Dec 31, 2025	26.09	26.09	25.85	25.85	25.85	-1.95%	11,962
Dec 30, 2025	26.43	26.47	26.36	26.36	26.36	1.01%	971
Dec 29, 2025	26.21	26.88	25.00	26.10	26.10	-2.62%	8,491
Dec 26, 2025	26.79	26.80	26.69	26.80	26.80	1.46%	5,582
Dec 24, 2025	26.25	26.44	26.21	26.42	26.42	0.67%	12,563
Dec 23, 2025	26.09	26.24	26.04	26.24	26.24	0.98%	7,794
Dec 22, 2025	25.91	26.03	25.85	25.99	25.99	1.44%	10,935
Dec 19, 2025	25.53	25.62	25.50	25.62	25.62	0.89%	4,899
Dec 18, 2025	25.22	25.39	25.03	25.39	25.39	2.42%	9,862