MATFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	1.81%
Feb 6, 2026	18.23	18.23	18.23	18.23	18.23	2.30%
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%
Jan 14, 2026	17.98	17.98	17.98	17.98	17.98	-0.44%
Jan 13, 2026	18.06	18.06	18.06	18.06	18.06	-0.88%
Jan 12, 2026	18.22	18.22	18.22	18.22	18.22	1.50%
Jan 9, 2026	17.95	17.95	17.95	17.95	17.95	0.62%
Jan 8, 2026	17.84	17.84	17.84	17.84	17.84	0.17%
Jan 7, 2026	17.81	17.81	17.81	17.81	17.81	-0.45%
Jan 6, 2026	17.89	17.89	17.89	17.89	17.89	1.07%
Jan 5, 2026	17.70	17.70	17.70	17.70	17.70	1.78%
Jan 2, 2026	17.39	17.39	17.39	17.39	17.39	3.20%
Dec 31, 2025	16.85	16.85	16.85	16.85	16.85	-0.30%
Dec 30, 2025	16.90	16.90	16.90	16.90	16.90	0.24%
Dec 29, 2025	16.86	16.86	16.86	16.86	16.86	0.18%
Dec 26, 2025	16.83	16.83	16.83	16.83	16.83	0.96%
Dec 24, 2025	16.67	16.67	16.67	16.67	16.67	0.12%
Dec 23, 2025	16.65	16.65	16.65	16.65	16.65	0.30%
Dec 22, 2025	16.60	16.60	16.60	16.60	16.60	1.03%
Dec 19, 2025	16.43	16.43	16.43	16.43	16.43	0.86%
Dec 18, 2025	16.29	16.29	16.29	16.29	16.29	1.18%
Dec 17, 2025	16.10	16.10	16.10	16.10	16.10	-0.68%
Dec 16, 2025	16.21	16.21	16.21	16.21	16.21	-1.04%
Dec 15, 2025	16.38	16.38	16.38	16.38	16.38	-1.03%
Dec 12, 2025	16.55	16.55	16.55	16.55	16.55	-1.19%
Dec 11, 2025	16.75	16.75	16.75	16.75	16.75	-0.71%
Dec 10, 2025	16.87	16.87	16.87	16.87	16.87	0.66%
Dec 9, 2025	16.76	16.76	16.76	16.76	16.76	0.12%
Dec 8, 2025	16.74	16.74	16.74	16.74	16.74	0.18%
Dec 5, 2025	16.71	16.71	16.71	16.71	16.71	0.78%
Dec 4, 2025	16.58	16.58	16.58	16.58	16.58	-0.18%
Dec 3, 2025	16.61	16.61	16.61	16.61	16.61	-0.06%