MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.46	25.46	25.19	25.32	25.32	-0.90%	4,681
Mar 26, 2026	25.97	25.97	25.55	25.55	25.55	-1.43%	2,925
Mar 25, 2026	25.94	25.94	25.89	25.92	25.92	0.60%	939
Mar 24, 2026	25.75	25.89	25.55	25.77	25.77	-0.39%	6,429
Mar 23, 2026	26.08	26.13	25.87	25.87	25.87	0.71%	644
Mar 20, 2026	26.10	26.10	25.51	25.68	25.68	-2.23%	4,196
Mar 19, 2026	28.01	28.01	24.00	26.27	26.27	-1.69%	64,352
Mar 18, 2026	26.96	27.11	26.72	26.72	26.72	-1.79%	6,253
Mar 17, 2026	27.31	28.01	27.17	27.21	27.21	0.88%	27,635
Mar 16, 2026	27.15	27.15	26.97	26.97	26.97	0.77%	1,790
Mar 13, 2026	26.92	26.92	26.71	26.77	26.77	-1.37%	3,178
Mar 12, 2026	27.23	27.31	27.14	27.14	27.14	-1.20%	3,331
Mar 11, 2026	27.32	27.47	27.32	27.47	27.47	-0.21%	427
Mar 10, 2026	27.45	27.77	27.45	27.53	27.53	0.29%	1,141
Mar 9, 2026	26.88	27.52	26.88	27.45	27.45	1.11%	4,473
Mar 6, 2026	27.16	27.20	27.12	27.15	27.15	-0.82%	1,589
Mar 5, 2026	27.07	27.37	27.07	27.37	27.37	-1.94%	7,848
Mar 4, 2026	27.83	27.92	27.83	27.91	27.91	1.86%	4,319
Mar 3, 2026	27.03	27.45	26.61	27.40	27.40	-2.77%	13,401
Mar 2, 2026	27.69	28.21	27.69	28.18	28.18	-0.37%	5,465
Feb 27, 2026	28.20	28.32	28.10	28.29	28.29	0.02%	7,844
Feb 26, 2026	28.44	28.44	28.04	28.28	28.28	-0.52%	10,255
Feb 25, 2026	28.33	28.43	28.28	28.43	28.43	1.60%	846
Feb 24, 2026	27.75	27.98	27.70	27.98	27.98	0.95%	3,656
Feb 23, 2026	28.10	28.14	27.67	27.72	27.72	-1.17%	9,547
Feb 20, 2026	27.73	28.05	27.73	28.05	28.05	1.86%	17,038
Feb 19, 2026	27.50	27.67	27.37	27.53	27.53	-0.87%	6,935
Feb 18, 2026	27.50	27.95	27.46	27.78	27.78	1.73%	13,192
Feb 17, 2026	27.17	27.45	26.86	27.30	27.30	-0.41%	7,669
Feb 13, 2026	26.27	27.64	26.11	27.42	27.42	0.21%	7,830
Feb 12, 2026	28.29	28.29	27.36	27.36	27.36	-3.47%	6,329
Feb 11, 2026	28.59	28.59	28.10	28.34	28.34	0.21%	3,702
Feb 10, 2026	28.53	28.61	28.22	28.28	28.28	-0.47%	9,240
Feb 9, 2026	28.04	28.43	28.04	28.42	28.42	2.05%	12,974
Feb 6, 2026	27.44	27.86	27.44	27.85	27.85	3.72%	14,256
Feb 5, 2026	27.28	27.28	26.85	26.85	26.85	-0.43%	7,701
Feb 4, 2026	28.22	28.22	26.96	26.96	26.96	-3.23%	8,732
Feb 3, 2026	28.27	28.27	27.69	27.87	27.87	-0.72%	5,971
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