Matas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	89.20	89.90	88.40	88.90	88.90	-0.34%	101,746
Aug 25, 2026	89.10	90.00	88.80	89.20	89.20	0.11%	85,090
Aug 24, 2026	89.30	90.60	88.90	89.10	89.10	-0.67%	133,565
Aug 21, 2026	88.50	89.90	88.50	89.70	89.70	1.70%	63,702
Aug 20, 2026	90.20	91.70	87.50	88.20	88.20	-2.00%	107,487
Aug 19, 2026	89.50	90.70	89.10	90.00	90.00	-0.11%	103,643
Aug 18, 2026	92.20	92.30	89.00	90.10	90.10	-2.28%	127,495
Aug 17, 2026	90.40	93.20	90.00	92.20	92.20	1.54%	141,260
Aug 14, 2026	89.20	92.00	88.60	90.80	90.80	2.60%	194,084
Aug 13, 2026	85.20	89.10	84.30	88.50	88.50	2.08%	380,468
Aug 12, 2026	85.80	88.20	83.80	86.70	86.70	-5.04%	789,880
Aug 11, 2026	91.50	92.00	90.70	91.30	91.30	-0.22%	89,539
Aug 10, 2026	92.50	93.00	90.80	91.50	91.50	-0.97%	57,536
Aug 7, 2026	90.00	92.40	89.80	92.40	92.40	2.10%	102,347
Aug 6, 2026	90.70	91.60	90.10	90.50	90.50	-0.11%	48,073
Aug 5, 2026	91.10	91.30	90.20	90.60	90.60	-0.11%	48,826
Aug 4, 2026	90.80	91.10	88.90	90.70	90.70	-	126,658
Aug 3, 2026	90.80	91.50	88.40	90.70	90.70	0.22%	138,367
Jul 31, 2026	90.60	91.20	89.90	90.50	90.50	-0.77%	69,898
Jul 30, 2026	91.70	91.80	90.70	91.20	91.20	-0.33%	41,308
Jul 29, 2026	91.50	91.80	90.50	91.50	91.50	0.11%	73,952
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%	131,806
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