MATR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	26.16	26.44	26.16	26.18	26.18	-3.49%	632
Nov 4, 2026	26.75	27.21	26.75	27.12	27.12	0.97%	588
Nov 3, 2026	26.87	26.87	26.87	26.87	26.86	0.19%	34
Nov 2, 2026	26.81	26.81	26.81	26.81	26.81	-0.40%	7
Oct 30, 2026	26.92	26.92	26.92	26.92	26.92	-1.96%	32
Oct 29, 2026	27.46	27.46	27.46	27.46	27.46	-0.47%	8
Oct 28, 2026	27.59	27.59	27.59	27.59	27.59	0.27%	140
Oct 27, 2026	27.52	27.52	27.52	27.52	27.51	0.72%	27
Oct 26, 2026	27.37	27.37	27.32	27.32	27.32	0.37%	523
Oct 23, 2026	27.22	27.22	27.22	27.22	27.22	-0.17%	56
Oct 22, 2026	27.26	27.26	27.26	27.26	27.26	-1.41%	37
Oct 21, 2026	27.65	27.65	27.65	27.65	27.65	0.51%	73
Oct 20, 2026	27.51	27.51	27.51	27.51	27.51	0.16%	76
Oct 19, 2026	27.51	27.51	27.47	27.47	27.47	0.30%	232
Oct 16, 2026	27.37	27.39	27.37	27.39	27.39	-1.05%	151
Oct 15, 2026	27.68	27.68	27.68	27.68	27.68	0.26%	105
Oct 14, 2026	27.60	27.61	27.60	27.61	27.61	-1.25%	220
Oct 13, 2026	27.94	27.96	27.94	27.96	27.96	-0.03%	371
Oct 12, 2026	27.97	27.97	27.97	27.97	27.97	-0.29%	24
Oct 9, 2026	28.05	28.05	28.05	28.05	28.05	0.48%	7
Oct 8, 2026	27.91	27.91	27.91	27.91	27.91	-0.60%	24
Oct 7, 2026	27.98	28.08	27.98	28.08	28.08	-0.65%	299
Oct 6, 2026	28.27	28.27	28.27	28.27	28.26	0.28%	29
Oct 5, 2026	28.19	28.19	28.19	28.19	28.19	0.46%	197
Oct 2, 2026	28.06	28.06	28.06	28.06	28.06	0.66%	16
Oct 1, 2026	27.75	27.89	27.75	27.87	27.87	0.07%	1,351
Sep 30, 2026	27.89	27.89	27.85	27.85	27.85	-0.09%	174
Sep 29, 2026	27.82	27.88	27.82	27.88	27.88	-0.01%	318
Sep 28, 2026	27.88	27.88	27.88	27.88	27.88	-1.00%	298
Sep 25, 2026	28.17	28.17	28.17	28.17	28.16	0.50%	189
Sep 24, 2026	28.03	28.03	28.03	28.03	28.02	-0.14%	451
Sep 23, 2026	28.05	28.07	28.05	28.07	28.06	-0.97%	139
Sep 22, 2026	28.29	28.34	28.29	28.34	28.34	0.16%	225
Sep 21, 2026	28.24	28.31	28.24	28.30	28.30	1.34%	326
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