MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	30.77	31.18	30.77	31.18	31.18	1.32%	983
Aug 26, 2026	30.79	30.79	30.75	30.77	30.77	0.73%	5,658
Aug 25, 2026	30.63	30.71	30.55	30.55	30.55	-1.02%	3,005
Aug 24, 2026	30.83	30.86	30.82	30.86	30.86	-0.88%	1,669
Aug 21, 2026	31.00	31.14	31.00	31.14	31.14	1.88%	2,998
Aug 20, 2026	30.71	30.71	30.56	30.56	30.56	-1.12%	438
Aug 19, 2026	31.14	31.14	30.91	30.91	30.91	-1.12%	4,396
Aug 18, 2026	31.29	31.30	31.26	31.26	31.26	-1.05%	4,751
Aug 17, 2026	31.67	31.69	31.59	31.59	31.59	-0.13%	706
Aug 14, 2026	31.55	31.66	31.55	31.63	31.63	0.51%	899
Aug 13, 2026	31.43	31.50	31.43	31.47	31.47	0.20%	708
Aug 12, 2026	31.41	31.41	31.41	31.41	31.41	0.37%	120
Aug 11, 2026	31.37	31.37	31.29	31.29	31.29	-0.47%	5,255
Aug 10, 2026	31.16	31.44	31.16	31.44	31.44	0.82%	3,172
Aug 7, 2026	31.14	31.28	31.14	31.18	31.18	0.43%	859
Aug 6, 2026	30.96	31.08	30.96	31.05	31.05	0.51%	3,696
Aug 5, 2026	31.15	31.15	30.89	30.89	30.89	-0.22%	1,500
Aug 4, 2026	30.96	30.96	30.96	30.96	30.96	1.68%	182
Aug 3, 2026	30.00	30.47	30.00	30.45	30.45	0.86%	1,605
Jul 31, 2026	30.01	30.19	29.77	30.19	30.19	1.04%	5,140
Jul 30, 2026	29.50	29.88	29.50	29.88	29.88	1.94%	9,485
Jul 29, 2026	29.31	29.31	29.31	29.31	29.31	-1.37%	310
Jul 28, 2026	29.73	29.81	29.62	29.72	29.72	-0.27%	3,845
Jul 27, 2026	30.14	30.14	29.80	29.80	29.80	-0.47%	523
Jul 24, 2026	30.00	30.04	29.70	29.94	29.94	0.06%	1,488
Jul 23, 2026	30.06	30.06	29.92	29.92	29.92	-1.97%	1,433
Jul 22, 2026	30.43	30.61	30.43	30.53	30.53	0.54%	1,409
Jul 21, 2026	30.15	30.41	30.12	30.36	30.36	2.79%	4,942
Jul 20, 2026	29.84	29.84	29.54	29.54	29.54	-0.25%	69,889
Jul 17, 2026	29.43	29.73	29.43	29.61	29.61	-1.29%	3,670
Jul 16, 2026	30.29	30.40	29.81	30.00	30.00	-1.20%	12,389
Jul 15, 2026	30.11	30.42	30.11	30.36	30.36	-0.23%	4,683
Jul 14, 2026	30.23	30.44	30.23	30.44	30.43	0.89%	2,575
Jul 13, 2026	30.76	30.76	30.15	30.17	30.17	-0.93%	7,437
Jul 10, 2026	30.18	30.50	30.18	30.45	30.45	0.86%	2,628
Jul 9, 2026	30.21	30.21	30.19	30.19	30.19	0.99%	2,476
Jul 8, 2026	29.80	29.89	29.50	29.89	29.89	-0.68%	3,869
Jul 7, 2026	30.18	30.18	30.05	30.10	30.10	-0.53%	2,057
Jul 6, 2026	30.10	30.41	30.10	30.26	30.26	1.04%	7,782
Jul 2, 2026	30.25	30.34	29.68	29.95	29.94	0.01%	13,252
Jul 1, 2026	30.04	30.22	29.94	29.94	29.94	-0.50%	2,701
Jun 30, 2026	29.78	30.09	29.78	30.09	30.09	1.54%	1,221
Jun 29, 2026	29.41	29.70	29.30	29.63	29.63	-0.57%	9,611