MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.06	30.28	28.92	29.02	29.02	0.84%	36,334
Nov 5, 2026	29.71	29.71	28.78	28.78	28.78	-6.57%	5,367
Nov 4, 2026	31.19	31.19	30.79	30.81	30.81	0.58%	28,424
Nov 3, 2026	30.69	30.69	30.62	30.63	30.63	0.91%	1,003
Nov 2, 2026	30.81	31.12	30.35	30.35	30.35	-2.37%	4,958
Oct 30, 2026	31.26	31.51	30.87	31.09	31.09	-2.78%	10,620
Oct 29, 2026	31.82	31.98	31.75	31.98	31.98	-1.02%	26,998
Oct 28, 2026	32.32	32.40	32.23	32.31	32.31	0.85%	8,772
Oct 27, 2026	31.89	32.10	31.75	32.04	32.04	1.50%	16,843
Oct 26, 2026	31.59	31.59	31.56	31.56	31.56	0.74%	634
Oct 23, 2026	31.12	31.37	31.12	31.33	31.33	0.23%	15,202
Oct 22, 2026	31.60	31.60	31.16	31.26	31.26	-3.67%	1,687
Oct 21, 2026	32.45	32.45	32.45	32.45	32.45	0.73%	796
Oct 20, 2026	32.00	32.28	32.00	32.22	32.22	-0.28%	7,259
Oct 19, 2026	32.10	33.28	32.10	32.31	32.31	1.04%	10,666
Oct 16, 2026	32.44	32.44	31.97	31.97	31.97	-2.13%	4,943
Oct 15, 2026	32.00	32.70	32.00	32.67	32.67	-0.09%	4,285
Oct 14, 2026	33.58	33.59	32.70	32.70	32.70	-2.65%	26,904
Oct 13, 2026	33.50	33.65	33.50	33.59	33.59	-0.30%	16,643
Oct 12, 2026	33.78	35.09	33.53	33.69	33.69	0.25%	55,683
Oct 9, 2026	33.24	34.11	33.21	33.61	33.61	1.66%	21,805
Oct 8, 2026	33.49	33.51	33.00	33.06	33.06	-0.47%	13,624
Oct 7, 2026	33.43	33.43	33.03	33.21	33.21	-1.04%	3,504
Oct 6, 2026	33.60	33.63	33.45	33.56	33.56	1.08%	2,560
Oct 5, 2026	33.01	33.34	32.95	33.20	33.20	0.97%	2,731
Oct 2, 2026	32.54	32.93	32.54	32.89	32.88	1.60%	4,382
Oct 1, 2026	32.51	32.51	32.12	32.37	32.37	-1.36%	9,765
Sep 30, 2026	32.61	32.91	32.61	32.82	32.82	0.85%	14,035
Sep 29, 2026	32.67	32.67	32.44	32.54	32.54	-0.33%	7,146
Sep 28, 2026	32.75	32.75	32.64	32.65	32.65	-0.77%	2,689
Sep 25, 2026	32.89	33.75	32.87	32.90	32.90	-0.01%	24,184
Sep 24, 2026	32.50	32.95	32.35	32.91	32.91	1.03%	8,095
Sep 23, 2026	32.38	32.61	32.31	32.57	32.57	0.72%	4,031
Sep 22, 2026	32.44	32.54	32.34	32.34	32.34	-0.07%	21,692
Sep 21, 2026	31.92	32.66	31.92	32.36	32.36	1.84%	16,675
Sep 18, 2026	31.56	31.78	31.56	31.78	31.78	0.44%	2,062
Sep 17, 2026	31.66	31.77	31.64	31.64	31.64	1.09%	2,985
Sep 16, 2026	31.55	31.68	31.10	31.30	31.30	-1.09%	43,613
Sep 15, 2026	31.63	31.68	31.37	31.64	31.64	-0.40%	16,258
Sep 14, 2026	31.76	32.40	31.59	31.77	31.77	-0.47%	14,030
Sep 11, 2026	31.71	31.95	31.71	31.92	31.92	1.27%	737
Sep 10, 2026	31.35	31.52	31.35	31.52	31.52	0.31%	22,100
Sep 9, 2026	31.36	31.89	31.36	31.42	31.42	0.09%	5,760
Sep 8, 2026	31.54	32.46	31.39	31.40	31.40	-0.20%	21,143
Sep 4, 2026	31.34	31.46	31.34	31.46	31.46	-0.51%	5,893
Sep 3, 2026	31.36	31.69	31.28	31.62	31.62	1.48%	38,270
Sep 2, 2026	31.16	31.16	31.16	31.16	31.16	0.81%	372
Sep 1, 2026	30.91	30.98	30.91	30.91	30.91	-0.87%	2,436
Aug 31, 2026	31.14	31.18	31.11	31.18	31.18	-0.07%	3,476
Aug 28, 2026	31.18	31.20	31.06	31.20	31.20	0.08%	386,559