MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.70	30.76	30.60	30.63	30.63	-1.23%	1,347
May 14, 2026	30.86	31.08	30.83	31.01	31.01	0.56%	1,434
May 13, 2026	30.62	30.88	30.61	30.84	30.84	1.50%	2,177
May 12, 2026	30.42	30.42	30.10	30.38	30.38	0.24%	5,096
May 11, 2026	30.23	30.39	30.23	30.31	30.31	1.48%	3,145
May 8, 2026	29.78	29.91	29.78	29.87	29.87	0.92%	1,906
May 7, 2026	29.76	29.76	29.60	29.60	29.60	-0.52%	5,516
May 6, 2026	29.50	29.75	29.50	29.75	29.75	1.47%	1,477
May 5, 2026	29.25	29.32	29.25	29.32	29.32	1.15%	2,004
May 4, 2026	28.93	29.10	28.91	28.99	28.99	-0.44%	7,346
May 1, 2026	29.15	29.27	29.07	29.12	29.12	0.01%	8,229
Apr 30, 2026	28.63	29.11	28.61	29.11	29.11	1.53%	4,104
Apr 29, 2026	28.66	28.72	28.62	28.67	28.67	0.43%	2,462
Apr 28, 2026	28.51	28.55	28.43	28.55	28.55	-0.43%	1,939
Apr 27, 2026	28.65	28.75	28.49	28.67	28.67	0.39%	11,327
Apr 24, 2026	28.49	28.56	28.46	28.56	28.56	0.72%	1,046
Apr 23, 2026	28.49	28.49	28.36	28.36	28.36	-0.30%	510
Apr 22, 2026	28.40	28.44	28.40	28.44	28.44	1.29%	892
Apr 21, 2026	28.21	28.21	28.08	28.08	28.08	-0.36%	2,212
Apr 20, 2026	28.18	28.18	28.18	28.18	28.18	-0.23%	311
Apr 17, 2026	28.23	28.25	28.23	28.25	28.25	0.66%	1,079
Apr 16, 2026	27.95	28.14	27.91	28.06	28.06	0.88%	1,786
Apr 15, 2026	27.85	27.85	27.77	27.82	27.82	0.59%	3,803
Apr 14, 2026	27.59	27.72	27.54	27.66	27.66	1.07%	2,681
Apr 13, 2026	27.17	27.36	27.12	27.36	27.36	0.87%	2,633
Apr 10, 2026	27.12	27.13	27.10	27.13	27.13	0.26%	5,153
Apr 9, 2026	26.95	27.06	26.94	27.06	27.06	1.09%	943
Apr 8, 2026	26.78	26.78	26.76	26.76	26.76	1.06%	1,524
Apr 7, 2026	26.53	26.53	26.44	26.48	26.48	-0.14%	1,734
Apr 6, 2026	26.60	26.60	26.40	26.52	26.52	1.23%	4,453
Apr 2, 2026	26.07	26.23	26.07	26.20	26.20	0.50%	3,980
Apr 1, 2026	26.12	26.12	26.05	26.07	26.07	0.77%	1,456
Mar 31, 2026	25.63	25.87	25.59	25.87	25.87	3.07%	1,199
Mar 30, 2026	25.23	25.36	25.10	25.10	25.10	-0.87%	6,220
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