MATFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	18.17	18.17	18.17	18.17	-	-
Mar 31, 2026	18.17	18.17	18.17	18.17	18.17	1.06%
Mar 30, 2026	17.98	17.98	17.98	17.98	17.98	-1.05%
Mar 27, 2026	18.17	18.17	18.17	18.17	18.17	-0.33%
Mar 26, 2026	18.23	18.23	18.23	18.23	18.23	-4.15%
Mar 25, 2026	19.02	19.02	19.02	19.02	19.02	2.87%
Mar 24, 2026	18.49	18.49	18.49	18.49	18.49	-0.91%
Mar 23, 2026	18.66	18.66	18.66	18.66	18.66	1.19%
Mar 20, 2026	18.44	18.44	18.44	18.44	18.44	-3.25%
Mar 19, 2026	19.06	19.06	19.06	19.06	19.06	0.32%
Mar 18, 2026	19.00	19.00	19.00	19.00	19.00	-0.84%
Mar 17, 2026	19.16	19.16	19.16	19.16	19.16	-0.26%
Mar 16, 2026	19.21	19.21	19.21	19.21	19.21	3.06%
Mar 13, 2026	18.64	18.64	18.64	18.64	18.64	0.59%
Mar 12, 2026	18.53	18.53	18.53	18.53	18.53	-3.14%
Mar 11, 2026	19.13	19.13	19.13	19.13	19.13	0.79%
Mar 10, 2026	18.98	18.98	18.98	18.98	18.98	1.77%
Mar 9, 2026	18.65	18.65	18.65	18.65	18.65	-0.05%
Mar 5, 2026	18.66	18.66	18.66	18.66	18.66	0.16%
Mar 4, 2026	18.63	18.63	18.63	18.63	18.63	-0.32%
Mar 3, 2026	18.69	18.69	18.69	18.69	18.69	-5.51%
Mar 2, 2026	19.78	19.78	19.78	19.78	19.78	-0.70%
Feb 27, 2026	19.92	19.92	19.92	19.92	19.92	-0.50%
Feb 26, 2026	20.02	20.02	20.02	20.02	20.02	-0.50%
Feb 25, 2026	20.12	20.12	20.12	20.12	20.12	1.26%
Feb 24, 2026	19.87	19.87	19.87	19.87	19.87	2.74%
Feb 23, 2026	19.34	19.34	19.34	19.34	19.34	1.90%
Feb 19, 2026	18.98	18.98	18.98	18.98	18.98	0.05%
Feb 18, 2026	18.97	18.97	18.97	18.97	18.97	0.53%
Feb 17, 2026	18.87	18.87	18.87	18.87	18.87	0.16%
Feb 13, 2026	18.84	18.84	18.84	18.84	18.84	0.48%
Feb 12, 2026	18.75	18.75	18.75	18.75	18.75	-0.42%
Feb 11, 2026	18.83	18.83	18.83	18.83	18.83	1.18%
Feb 10, 2026	18.61	18.61	18.61	18.61	18.61	0.27%
Feb 9, 2026	18.56	18.56	18.56	18.56	18.56	4.15%
Feb 5, 2026	17.82	17.82	17.82	17.82	17.82	-2.14%
Feb 4, 2026	18.21	18.21	18.21	18.21	18.21	-0.92%
Feb 3, 2026	18.38	18.38	18.38	18.38	18.38	0.82%
Feb 2, 2026	18.23	18.23	18.23	18.23	18.23	-0.76%
Jan 30, 2026	18.37	18.37	18.37	18.37	18.37	-0.97%
Jan 29, 2026	18.55	18.55	18.55	18.55	18.55	-0.96%
Jan 28, 2026	18.73	18.73	18.73	18.73	18.73	1.02%
Jan 27, 2026	18.54	18.54	18.54	18.54	18.54	1.53%
Jan 26, 2026	18.26	18.26	18.26	18.26	18.26	0.05%
Jan 23, 2026	18.25	18.25	18.25	18.25	18.25	-0.11%
Jan 22, 2026	18.27	18.27	18.27	18.27	18.27	0.66%
Jan 21, 2026	18.15	18.15	18.15	18.15	18.15	1.79%
Jan 20, 2026	17.83	17.83	17.83	17.83	17.83	-1.33%
Jan 16, 2026	18.07	18.07	18.07	18.07	18.07	-0.17%
Jan 15, 2026	18.10	18.10	18.10	18.10	18.10	0.67%