FRA:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.98	19.33	18.77	18.87	-	-6.99%	40
Jul 27, 2026	20.51	20.85	20.29	20.29	20.29	-4.07%	1,710
Jul 24, 2026	20.66	21.15	20.04	21.15	21.15	0.36%	866
Jul 23, 2026	21.43	21.43	21.08	21.08	21.08	-3.99%	806
Jul 22, 2026	22.40	22.40	21.95	21.95	21.95	1.50%	1,078
Jul 21, 2026	21.56	21.63	21.56	21.63	21.63	-0.83%	245
Jul 20, 2026	20.85	21.81	20.85	21.81	21.81	4.36%	1,129
Jul 17, 2026	21.07	21.93	20.90	20.90	20.90	-6.45%	2,515
Jul 16, 2026	22.46	22.46	22.00	22.34	22.34	-1.54%	1,560
Jul 15, 2026	22.82	23.00	22.69	22.69	22.69	1.73%	162
Jul 14, 2026	22.40	22.40	22.00	22.30	22.30	-7.83%	745
Jul 13, 2026	23.55	24.20	23.54	24.20	24.20	1.38%	250
Jul 10, 2026	24.12	24.12	23.87	23.87	23.87	0.27%	560
Jul 9, 2026	23.72	23.80	23.30	23.80	23.80	2.15%	3,240
Jul 8, 2026	23.42	23.42	22.87	23.30	23.30	1.22%	161
Jul 7, 2026	23.73	23.80	23.02	23.02	23.02	-7.74%	2,415
Jul 6, 2026	24.93	24.96	24.25	24.95	24.95	0.28%	500
Jul 3, 2026	24.28	24.91	24.20	24.88	24.88	2.09%	1,180
Jul 2, 2026	24.37	25.09	24.33	24.37	24.37	-7.04%	1,875
Jul 1, 2026	24.75	26.22	24.75	26.22	26.22	5.96%	3,980
Jun 30, 2026	24.40	24.89	23.97	24.74	24.74	3.08%	5,097
Jun 29, 2026	23.97	24.16	23.46	24.00	24.00	-2.04%	5,205
Jun 26, 2026	24.97	24.97	24.32	24.50	24.50	-4.39%	220
Jun 25, 2026	25.00	25.63	24.72	25.63	25.63	3.93%	1,314
Jun 24, 2026	24.25	24.66	24.18	24.66	24.66	7.69%	3,131
Jun 23, 2026	22.57	22.90	22.24	22.90	22.90	-5.20%	3,190
Jun 22, 2026	23.64	24.15	23.36	24.15	24.15	-0.45%	1,950
Jun 19, 2026	23.52	24.31	23.52	24.26	24.26	2.45%	347
Jun 18, 2026	23.28	23.68	23.28	23.68	23.68	5.88%	255
Jun 17, 2026	22.13	22.94	22.13	22.37	22.37	3.54%	695
Jun 16, 2026	21.63	22.28	21.60	21.60	21.60	-1.14%	682
Jun 15, 2026	21.40	21.85	21.30	21.85	21.85	8.17%	1,115
Jun 12, 2026	20.16	20.50	20.16	20.20	20.20	-3.23%	1,025
Jun 11, 2026	20.61	20.88	20.05	20.88	20.88	5.96%	3,058
Jun 10, 2026	19.94	19.94	19.70	19.70	19.70	-8.18%	200
Jun 9, 2026	20.50	21.48	20.50	21.46	21.46	7.35%	2,766
Jun 8, 2026	19.20	20.16	19.11	19.99	19.99	0.39%	2,535
Jun 5, 2026	19.95	20.00	19.90	19.91	19.91	-2.41%	480
Jun 4, 2026	20.17	20.40	20.17	20.40	20.40	-2.81%	403
Jun 3, 2026	21.42	21.42	20.43	20.99	20.99	6.98%	1,782
Jun 2, 2026	19.14	19.62	19.10	19.62	19.62	2.78%	450
Jun 1, 2026	19.05	19.48	18.88	19.09	19.09	-5.02%	2,322
May 29, 2026	20.65	20.65	20.10	20.10	20.10	3.57%	1,000
May 28, 2026	18.98	19.41	18.98	19.41	19.41	1.85%	1,125
May 27, 2026	19.05	19.52	19.05	19.06	19.06	-2.88%	250
May 26, 2026	19.22	19.70	19.22	19.62	19.62	2.25%	1,875
May 25, 2026	19.04	19.19	19.04	19.19	19.19	2.39%	505
May 22, 2026	18.80	19.27	18.72	18.74	18.74	0.77%	2,160
May 21, 2026	18.51	18.60	18.31	18.60	18.60	7.49%	380
May 20, 2026	17.19	17.48	17.19	17.30	17.30	-6.00%	586