MATR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.93	27.93	27.90	27.92	27.92	-0.18%	5,906
Sep 17, 2026	28.02	28.02	27.97	27.97	27.97	1.01%	379
Sep 16, 2026	27.69	27.69	27.69	27.69	27.69	-0.27%	201
Sep 15, 2026	27.78	27.78	27.77	27.77	27.77	-0.27%	190
Sep 14, 2026	27.90	27.90	27.84	27.84	27.84	-0.79%	1,411
Sep 11, 2026	28.10	28.10	28.04	28.06	28.06	0.79%	2,271
Sep 10, 2026	27.85	27.85	27.85	27.85	27.85	-0.73%	45
Sep 9, 2026	28.05	28.05	28.05	28.05	28.05	-0.33%	104
Sep 8, 2026	28.21	28.21	28.14	28.14	28.14	-0.31%	457
Sep 4, 2026	28.23	28.23	28.23	28.23	28.23	0.17%	82
Sep 3, 2026	28.20	28.20	28.18	28.18	28.18	0.79%	489
Sep 2, 2026	27.96	27.98	27.96	27.96	27.96	0.48%	3,632
Sep 1, 2026	27.83	27.83	27.83	27.83	27.83	-0.81%	61
Aug 31, 2026	28.06	28.06	28.06	28.06	28.05	-0.20%	22
Aug 28, 2026	28.11	28.11	28.11	28.11	28.11	-0.85%	82
Aug 27, 2026	28.30	28.35	28.30	28.35	28.35	0.71%	362
Aug 26, 2026	28.15	28.15	28.15	28.15	28.15	-0.11%	78
Aug 25, 2026	28.15	28.18	28.14	28.18	28.18	0.48%	282
Aug 24, 2026	28.06	28.06	28.05	28.05	28.05	-0.40%	971
Aug 21, 2026	28.16	28.16	28.16	28.16	28.16	0.63%	55
Aug 20, 2026	27.99	28.02	27.98	27.98	27.98	-0.17%	815
Aug 19, 2026	28.03	28.03	28.03	28.03	28.03	0.36%	465
Aug 18, 2026	27.93	27.93	27.93	27.93	27.93	-1.31%	165
Aug 17, 2026	28.30	28.30	28.30	28.30	28.30	0.06%	27
Aug 14, 2026	28.31	28.33	28.29	28.29	28.29	-0.05%	1,406
Aug 13, 2026	28.30	28.37	28.30	28.30	28.30	0.39%	3,711
Aug 12, 2026	28.23	28.25	28.14	28.19	28.19	0.58%	18,942
Aug 11, 2026	28.03	28.03	28.03	28.03	28.03	0.01%	11
Aug 10, 2026	28.07	28.07	28.02	28.02	28.02	-0.18%	139
Aug 7, 2026	28.07	28.07	28.07	28.07	28.07	0.79%	60
Aug 6, 2026	27.85	27.85	27.85	27.85	27.85	-0.30%	310
Aug 5, 2026	27.94	27.94	27.94	27.94	27.94	0.08%	109
Aug 4, 2026	27.92	27.92	27.92	27.92	27.92	1.73%	12
Aug 3, 2026	27.44	27.44	27.44	27.44	27.44	0.71%	34
Jul 31, 2026	27.22	27.25	27.16	27.25	27.25	0.14%	548
Jul 30, 2026	27.17	27.21	27.17	27.21	27.21	1.99%	576
Jul 29, 2026	27.00	27.00	26.68	26.68	26.68	-1.17%	577
Jul 28, 2026	27.02	27.05	27.00	27.00	27.00	-0.55%	690
Jul 27, 2026	27.09	27.15	27.09	27.15	27.14	0.12%	248
Jul 24, 2026	27.11	27.11	27.11	27.11	27.11	-0.30%	42
Jul 23, 2026	27.25	27.25	27.19	27.19	27.19	-1.05%	307
Jul 22, 2026	27.48	27.48	27.48	27.48	27.48	-0.18%	82
Jul 21, 2026	27.53	27.53	27.53	27.53	27.53	1.22%	12
Jul 20, 2026	27.20	27.20	27.20	27.20	27.20	-0.25%	92
Jul 17, 2026	27.18	27.30	27.18	27.27	27.27	-0.59%	1,319
Jul 16, 2026	27.45	27.45	27.43	27.43	27.43	-0.85%	188
Jul 15, 2026	27.66	27.66	27.66	27.66	27.66	0.09%	15
Jul 14, 2026	27.64	27.64	27.64	27.64	27.64	0.70%	374
Jul 13, 2026	27.59	27.59	27.43	27.45	27.45	-1.25%	802
Jul 10, 2026	27.85	27.85	27.79	27.79	27.79	0.26%	206