FRA:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.25	14.70	13.98	14.29	14.29	-3.71%	2,700
Mar 26, 2026	14.48	14.84	14.48	14.84	14.84	5.51%	60
Mar 25, 2026	14.13	14.13	14.07	14.07	14.07	2.29%	1,020
Mar 24, 2026	13.77	13.77	13.75	13.75	13.75	3.50%	225
Mar 23, 2026	13.76	13.76	13.29	13.29	13.29	2.59%	1,318
Mar 20, 2026	13.99	14.39	12.95	12.95	12.95	-9.31%	2,770
Mar 19, 2026	14.34	14.34	14.01	14.28	14.28	-2.72%	3,649
Mar 18, 2026	14.35	16.00	14.27	14.68	14.68	1.98%	7,961
Mar 17, 2026	14.20	14.43	14.20	14.40	14.40	1.37%	600
Mar 16, 2026	14.26	14.30	14.10	14.20	14.20	-0.70%	2,550
Mar 13, 2026	14.40	14.40	14.15	14.30	14.30	-1.31%	1,118
Mar 12, 2026	14.10	14.49	14.02	14.49	14.49	3.06%	2,020
Mar 11, 2026	14.08	14.09	14.06	14.06	14.06	4.07%	5,628
Mar 10, 2026	13.49	13.51	13.49	13.51	13.51	2.82%	35
Mar 9, 2026	13.14	13.14	13.14	13.14	13.14	-5.33%	150
Mar 6, 2026	13.46	13.88	13.46	13.88	13.88	5.91%	100
Mar 5, 2026	13.38	13.38	13.11	13.11	13.11	-0.83%	235
Mar 4, 2026	12.91	13.22	12.91	13.22	13.22	3.24%	100
Mar 3, 2026	13.13	13.13	12.23	12.80	12.80	-8.57%	4,925
Mar 2, 2026	14.00	14.00	13.75	14.00	14.00	0.04%	1,133
Feb 27, 2026	13.70	14.00	13.61	14.00	14.00	1.41%	3,232
Feb 26, 2026	13.56	13.80	13.56	13.80	13.80	0.29%	1,050
Feb 25, 2026	13.69	13.97	13.56	13.76	13.76	2.69%	950
Feb 24, 2026	13.65	13.65	13.25	13.40	13.40	-2.40%	1,600
Feb 23, 2026	13.61	13.80	13.61	13.73	13.73	-1.22%	520
Feb 20, 2026	13.63	13.90	13.63	13.90	13.90	-0.32%	750
Feb 19, 2026	13.67	13.95	13.66	13.95	13.95	0.94%	1,331
Feb 18, 2026	13.51	13.82	13.44	13.82	13.82	8.14%	1,664
Feb 17, 2026	12.86	12.86	12.78	12.78	12.78	-1.05%	2,243
Feb 16, 2026	13.00	13.00	12.91	12.91	12.91	-1.94%	724
Feb 13, 2026	13.21	13.21	13.17	13.17	13.17	-4.98%	1,486
Feb 12, 2026	13.87	14.00	13.86	13.86	13.86	1.91%	2,228
Feb 11, 2026	13.93	13.93	13.60	13.60	13.60	1.15%	1,250
Feb 10, 2026	13.34	13.46	13.34	13.44	13.44	1.93%	4,345
Feb 9, 2026	13.19	13.30	13.10	13.19	13.19	-1.97%	5,142
Feb 6, 2026	12.88	13.45	12.88	13.45	13.45	6.24%	1,117
Feb 5, 2026	12.70	13.02	12.57	12.66	12.66	6.39%	3,700
Feb 4, 2026	11.26	11.90	11.19	11.90	11.90	1.28%	1,350
Feb 3, 2026	11.55	11.75	11.49	11.75	11.75	5.76%	1,300
Feb 2, 2026	11.08	11.29	11.08	11.11	11.11	-4.96%	76
Jan 30, 2026	11.38	11.69	11.37	11.69	11.69	3.04%	150
Jan 29, 2026	11.50	11.66	11.35	11.35	11.35	-0.87%	2,350
Jan 28, 2026	11.45	11.45	11.45	11.45	11.45	-3.09%	-
Jan 27, 2026	11.81	11.81	11.81	11.81	11.81	0.47%	-
Jan 26, 2026	11.61	12.18	11.61	11.76	11.76	-4.00%	3,673
Jan 23, 2026	12.36	12.36	12.16	12.25	12.25	-0.33%	1,160
Jan 22, 2026	12.28	12.29	12.28	12.29	12.29	-0.53%	1
Jan 21, 2026	12.11	12.35	12.11	12.35	12.35	3.09%	2,243
Jan 20, 2026	12.18	12.18	11.98	11.98	11.98	-4.47%	2,320
Jan 19, 2026	12.61	12.61	12.54	12.54	12.54	3.21%	4,820