MATFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 22, 2026	22.17	22.17	22.17	22.17	-	-
Apr 21, 2026	22.17	22.17	22.17	22.17	22.17	0.05%
Apr 20, 2026	22.16	22.16	22.16	22.16	22.16	-0.36%
Apr 17, 2026	22.24	22.24	22.24	22.24	22.24	2.96%
Apr 16, 2026	21.60	21.60	21.60	21.60	21.60	1.22%
Apr 15, 2026	21.34	21.34	21.34	21.34	21.34	1.23%
Apr 14, 2026	21.08	21.08	21.08	21.08	21.08	1.30%
Apr 13, 2026	20.81	20.81	20.81	20.81	20.81	1.41%
Apr 10, 2026	20.52	20.52	20.52	20.52	20.52	1.33%
Apr 9, 2026	20.25	20.25	20.25	20.25	20.25	0.25%
Apr 8, 2026	20.20	20.20	20.20	20.20	20.20	6.43%
Apr 7, 2026	18.98	18.98	18.98	18.98	18.98	1.23%
Apr 6, 2026	18.75	18.75	18.75	18.75	18.75	0.86%
Apr 2, 2026	18.59	18.59	18.59	18.59	18.59	-0.59%
Apr 1, 2026	18.70	18.70	18.70	18.70	18.70	2.92%
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%