FRA:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.49	15.49	15.49	15.49	-	-1.44%	-
Apr 22, 2026	15.75	16.17	15.71	15.71	15.71	-3.43%	904
Apr 21, 2026	16.03	16.38	16.02	16.27	16.27	1.69%	2,170
Apr 20, 2026	16.01	16.01	15.79	16.00	16.00	1.78%	2,510
Apr 17, 2026	15.45	15.94	15.45	15.72	15.72	-3.11%	7,376
Apr 16, 2026	15.66	16.22	15.66	16.22	16.22	2.28%	933
Apr 15, 2026	15.37	15.86	15.37	15.86	15.86	0.37%	150
Apr 14, 2026	15.45	15.80	15.45	15.80	15.80	1.32%	200
Apr 13, 2026	15.28	15.62	15.21	15.60	15.60	2.98%	929
Apr 10, 2026	15.15	15.15	15.15	15.15	15.15	-5.24%	-
Apr 9, 2026	15.67	15.98	15.67	15.98	15.98	-1.10%	1,250
Apr 8, 2026	16.00	16.16	15.85	16.16	16.16	6.96%	3,966
Apr 7, 2026	15.25	15.59	15.11	15.11	15.11	-0.17%	849
Apr 2, 2026	14.81	15.14	14.81	15.14	15.14	-1.14%	2,397
Apr 1, 2026	14.96	15.31	14.96	15.31	15.31	8.35%	1,430
Mar 31, 2026	14.13	14.13	14.13	14.13	14.13	-2.35%	-
Mar 30, 2026	14.55	14.55	14.47	14.47	14.47	1.26%	1,342
Mar 27, 2026	14.25	14.70	13.98	14.29	14.18	-3.71%	2,700
Mar 26, 2026	14.48	14.84	14.48	14.84	14.73	5.51%	60
Mar 25, 2026	14.13	14.13	14.07	14.07	13.96	2.29%	1,020
Mar 24, 2026	13.77	13.77	13.75	13.75	13.65	3.50%	225
Mar 23, 2026	13.76	13.76	13.29	13.29	13.18	2.59%	1,318
Mar 20, 2026	13.99	14.39	12.95	12.95	12.85	-9.31%	2,770
Mar 19, 2026	14.34	14.34	14.01	14.28	14.17	-2.72%	3,649
Mar 18, 2026	14.35	16.00	14.27	14.68	14.57	1.98%	7,961
Mar 17, 2026	14.20	14.43	14.20	14.40	14.29	1.37%	600
Mar 16, 2026	14.26	14.30	14.10	14.20	14.09	-0.70%	2,550
Mar 13, 2026	14.40	14.40	14.15	14.30	14.19	-1.31%	1,118
Mar 12, 2026	14.10	14.49	14.02	14.49	14.38	3.06%	2,020
Mar 11, 2026	14.08	14.09	14.06	14.06	13.95	4.07%	5,628
Mar 10, 2026	13.49	13.51	13.49	13.51	13.41	2.82%	35
Mar 9, 2026	13.14	13.14	13.14	13.14	13.04	-5.33%	150
Mar 6, 2026	13.46	13.88	13.46	13.88	13.77	5.91%	100
Mar 5, 2026	13.38	13.38	13.11	13.11	13.01	-0.83%	235
Mar 4, 2026	12.91	13.22	12.91	13.22	13.11	3.24%	100
Mar 3, 2026	13.13	13.13	12.23	12.80	12.70	-8.57%	4,925
Mar 2, 2026	14.00	14.00	13.75	14.00	13.89	0.04%	1,133
Feb 27, 2026	13.70	14.00	13.61	14.00	13.89	1.41%	3,232
Feb 26, 2026	13.56	13.80	13.56	13.80	13.70	0.29%	1,050
Feb 25, 2026	13.69	13.97	13.56	13.76	13.66	2.69%	950
Feb 24, 2026	13.65	13.65	13.25	13.40	13.30	-2.40%	1,600
Feb 23, 2026	13.61	13.80	13.61	13.73	13.63	-1.22%	520
Feb 20, 2026	13.63	13.90	13.63	13.90	13.79	-0.32%	750
Feb 19, 2026	13.67	13.95	13.66	13.95	13.84	0.94%	1,331
Feb 18, 2026	13.51	13.82	13.44	13.82	13.71	8.14%	1,664
Feb 17, 2026	12.86	12.86	12.78	12.78	12.68	-1.05%	2,243
Feb 16, 2026	13.00	13.00	12.91	12.91	12.81	-1.94%	724
Feb 13, 2026	13.21	13.21	13.17	13.17	13.07	-4.98%	1,486
Feb 12, 2026	13.87	14.00	13.86	13.86	13.75	1.91%	2,228
Feb 11, 2026	13.93	13.93	13.60	13.60	13.49	1.15%	1,250