Matas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	90.30	91.30	89.80	90.30	90.30	-	107,778
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
May 13, 2026	102.00	103.00	101.80	102.60	100.41	0.98%	29,569
May 12, 2026	102.80	103.00	101.40	101.60	99.44	-1.74%	33,715
May 11, 2026	102.60	104.20	102.60	103.40	101.20	0.78%	37,483
May 8, 2026	102.40	104.80	102.00	102.60	100.41	-0.39%	30,429
May 7, 2026	103.80	105.00	103.00	103.00	100.81	-0.19%	36,392
May 6, 2026	100.60	105.00	100.60	103.20	101.00	2.58%	73,611
May 5, 2026	103.00	103.80	100.40	100.60	98.46	-2.33%	58,004
May 4, 2026	103.60	103.60	102.00	103.00	100.81	0.59%	42,879
May 1, 2026	101.20	102.60	101.20	102.40	100.22	1.39%	57,663
Apr 30, 2026	99.30	102.00	99.10	101.00	98.85	1.71%	52,274
Apr 29, 2026	100.80	102.00	99.20	99.30	97.18	-1.29%	61,620
Apr 28, 2026	101.20	102.60	100.40	100.60	98.46	-0.40%	123,040
Apr 27, 2026	102.40	104.00	101.00	101.00	98.85	-1.17%	64,371
Apr 24, 2026	104.00	104.40	100.40	102.20	100.02	-1.73%	119,766
Apr 23, 2026	105.40	105.80	103.60	104.00	101.78	-1.89%	48,391
Apr 22, 2026	106.60	107.00	105.80	106.00	103.74	-	50,543
Apr 21, 2026	106.80	107.80	106.00	106.00	103.74	-0.56%	38,950
Apr 20, 2026	107.60	108.00	106.60	106.60	104.33	-1.84%	45,571
Apr 17, 2026	107.80	108.60	106.00	108.60	106.29	1.12%	102,825
Apr 16, 2026	107.40	107.80	105.40	107.40	105.11	1.32%	103,084
Apr 15, 2026	104.80	107.00	104.80	106.00	103.74	0.76%	101,984
Apr 14, 2026	107.20	108.00	104.60	105.20	102.96	-1.31%	65,768
Apr 13, 2026	107.60	108.60	106.60	106.60	104.33	-0.93%	38,270
Apr 10, 2026	106.40	108.80	106.40	107.60	105.31	1.13%	50,529
Apr 9, 2026	107.20	107.20	105.40	106.40	104.13	-0.75%	58,766
Apr 8, 2026	106.00	108.00	104.40	107.20	104.92	3.88%	106,513
Apr 7, 2026	106.00	107.20	103.20	103.20	101.00	-1.71%	47,824
Apr 1, 2026	106.40	108.00	104.80	105.00	102.76	-0.38%	131,629