FRA:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.97	24.97	24.97	24.97	-	-2.56%	-
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
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