FRA:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.14	19.14	19.10	19.10	-	0.07%	-
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
May 19, 2026	17.91	18.41	17.91	18.41	18.41	0.22%	540
May 18, 2026	18.37	18.37	17.90	18.37	18.37	4.41%	485
May 15, 2026	17.55	17.60	17.55	17.59	17.59	-4.92%	750
May 14, 2026	18.06	18.56	18.06	18.50	18.50	2.89%	810
May 13, 2026	17.41	17.98	17.41	17.98	17.98	2.63%	985
May 12, 2026	18.42	18.88	17.00	17.52	17.52	-5.04%	5,240
May 11, 2026	17.80	18.45	17.30	18.45	18.45	2.50%	1,012
May 8, 2026	17.78	18.26	17.78	18.00	18.00	0.38%	155
May 7, 2026	18.07	18.46	17.93	17.93	17.93	-4.89%	370
May 6, 2026	18.10	18.85	17.94	18.85	18.85	3.49%	3,260
May 5, 2026	17.81	18.22	17.78	18.22	18.22	-0.45%	10,050
May 4, 2026	17.84	18.41	17.84	18.30	18.30	3.97%	3,742
Apr 30, 2026	16.75	17.65	16.75	17.60	17.60	8.65%	2,071
Apr 29, 2026	16.08	16.57	16.08	16.20	16.20	0.31%	1,148
Apr 28, 2026	16.30	16.64	16.15	16.15	16.15	-1.22%	1,084
Apr 27, 2026	16.70	16.80	16.35	16.35	16.35	5.48%	750
Apr 24, 2026	15.50	15.50	15.50	15.50	15.50	1.06%	1,100
Apr 23, 2026	15.49	15.49	15.34	15.34	15.34	-2.38%	360
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	2.03%	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