MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.01	30.40	30.01	30.40	30.40	2.30%	3,383
Jun 17, 2026	30.40	30.40	29.72	29.72	29.72	-1.53%	3,497
Jun 16, 2026	30.60	30.60	30.18	30.18	30.18	-1.14%	1,768
Jun 15, 2026	30.40	30.65	30.40	30.53	30.53	2.52%	5,211
Jun 12, 2026	29.87	29.87	29.78	29.78	29.78	0.65%	1,879
Jun 11, 2026	29.51	29.59	29.51	29.59	29.59	2.20%	980
Jun 10, 2026	29.64	29.64	28.95	28.95	28.95	-2.25%	2,678
Jun 9, 2026	30.36	30.36	28.80	29.62	29.62	-0.98%	32,428
Jun 8, 2026	30.08	30.25	29.91	29.91	29.91	0.81%	2,405
Jun 5, 2026	30.97	30.98	29.61	29.67	29.67	-4.41%	25,873
Jun 4, 2026	31.11	31.11	30.93	31.04	31.04	-0.57%	11,376
Jun 3, 2026	31.16	31.32	31.16	31.22	31.22	-0.07%	4,999
Jun 2, 2026	31.17	31.24	31.05	31.24	31.24	0.38%	4,683
Jun 1, 2026	30.92	31.21	30.92	31.12	31.12	1.10%	5,810
May 29, 2026	30.90	30.90	30.71	30.78	30.78	-	5,078
May 28, 2026	30.56	30.78	30.56	30.78	30.78	0.50%	1,300
May 27, 2026	30.48	30.66	30.48	30.63	30.63	-0.42%	7,864
May 26, 2026	30.77	30.89	30.73	30.76	30.76	0.15%	1,971
May 22, 2026	30.74	30.78	30.66	30.71	30.71	0.58%	3,594
May 21, 2026	30.46	30.61	30.40	30.54	30.54	0.65%	9,241
May 20, 2026	30.33	30.34	30.33	30.34	30.34	0.32%	354
May 19, 2026	30.22	30.44	30.22	30.24	30.24	-0.20%	1,170
May 18, 2026	30.63	30.63	30.27	30.30	30.30	-1.07%	7,354
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	0.25%	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	0.91%	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	0.38%	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	-0.29%	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