Matas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	89.60	91.70	89.40	91.40	91.40	2.01%	92,283
Jul 27, 2026	86.30	91.00	86.30	89.60	89.60	5.16%	129,145
Jul 24, 2026	85.20	85.80	84.70	85.20	85.20	-	88,380
Jul 23, 2026	87.60	87.60	85.20	85.20	85.20	-2.63%	110,593
Jul 22, 2026	88.20	88.60	87.50	87.50	87.50	-0.57%	86,084
Jul 21, 2026	89.60	90.10	87.70	88.00	88.00	-1.68%	110,998
Jul 20, 2026	91.00	91.10	89.40	89.50	89.50	-1.21%	93,969
Jul 17, 2026	91.10	91.40	90.10	90.60	90.60	-0.22%	71,259
Jul 16, 2026	90.20	91.40	90.00	90.80	90.80	0.44%	179,418
Jul 15, 2026	90.90	91.30	90.10	90.40	90.40	-0.77%	73,730
Jul 14, 2026	91.40	91.80	90.80	91.10	91.10	-0.44%	53,460
Jul 13, 2026	90.00	91.60	90.00	91.50	91.50	1.67%	47,402
Jul 10, 2026	90.20	90.80	89.90	90.00	90.00	-0.11%	31,760
Jul 9, 2026	91.60	91.60	89.60	90.10	90.10	-1.64%	48,686
Jul 8, 2026	89.30	91.90	88.50	91.60	91.60	2.58%	104,418
Jul 7, 2026	88.40	90.30	88.00	89.30	89.30	1.02%	115,339
Jul 6, 2026	89.80	90.30	88.30	88.40	88.40	-1.56%	73,638
Jul 3, 2026	89.80	90.50	89.00	89.80	89.80	-0.33%	78,104
Jul 2, 2026	89.00	90.90	89.00	90.10	90.10	1.81%	69,399
Jul 1, 2026	87.80	89.10	87.30	88.50	88.50	0.80%	72,461
Jun 30, 2026	89.10	89.20	87.80	87.80	87.80	-1.35%	87,071
Jun 29, 2026	88.40	90.60	88.40	89.00	89.00	0.79%	55,573
Jun 26, 2026	89.30	90.70	88.20	88.30	88.30	-1.01%	43,493
Jun 25, 2026	87.90	89.90	87.70	89.20	89.20	1.48%	74,780
Jun 24, 2026	88.20	88.30	87.30	87.90	87.90	-0.34%	63,284
Jun 23, 2026	87.90	88.60	87.60	88.20	88.20	0.11%	95,208
Jun 22, 2026	89.00	89.20	87.00	88.10	88.10	-1.01%	100,549
Jun 19, 2026	90.30	91.00	89.00	89.00	89.00	-1.44%	91,558
Jun 18, 2026	90.30	91.30	89.80	90.30	90.30	-	112,615
Jun 17, 2026	92.10	92.40	90.00	90.30	90.30	-1.22%	145,876
Jun 16, 2026	94.80	95.70	93.40	93.40	91.41	-1.48%	96,303
Jun 15, 2026	95.20	96.50	94.30	94.80	92.78	1.07%	141,507
Jun 12, 2026	94.00	94.80	92.70	93.80	91.80	0.32%	214,683
Jun 11, 2026	94.80	95.20	93.10	93.50	91.51	-1.89%	186,981
Jun 10, 2026	97.80	98.10	94.90	95.30	93.27	-2.06%	101,422
Jun 9, 2026	97.90	99.00	97.30	97.30	95.23	-0.41%	64,518
Jun 8, 2026	95.40	98.00	94.60	97.70	95.62	2.30%	87,068
Jun 4, 2026	96.80	98.00	95.50	95.50	93.47	-1.04%	97,903
Jun 3, 2026	96.10	97.50	96.00	96.50	94.44	0.52%	89,097
Jun 2, 2026	96.00	98.00	95.20	96.00	93.96	-	98,854
Jun 1, 2026	97.70	98.50	96.00	96.00	93.96	-1.64%	84,072
May 29, 2026	95.70	98.60	95.60	97.60	95.52	2.63%	353,433
May 28, 2026	96.90	97.10	94.70	95.10	93.07	-2.06%	180,450
May 27, 2026	97.20	99.10	96.60	97.10	95.03	-0.51%	153,777
May 26, 2026	96.60	98.40	96.30	97.60	95.52	1.24%	146,619
May 22, 2026	99.30	99.50	96.30	96.40	94.35	-2.92%	204,953
May 21, 2026	99.40	100.60	98.50	99.30	97.18	0.10%	123,772
May 20, 2026	101.00	104.60	99.20	99.20	97.09	-1.59%	217,964
May 19, 2026	102.40	107.40	100.20	100.80	98.65	-0.59%	214,627
May 18, 2026	101.40	103.00	97.40	101.40	99.24	-1.17%	150,672