VIE:MAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.67	12.86	12.61	12.86	12.86	2.41%	10
Jul 24, 2026	12.55	12.57	12.51	12.55	12.55	0.67%	-
Jul 23, 2026	12.57	12.62	12.47	12.47	12.47	0.39%	-
Jul 22, 2026	12.41	12.49	12.41	12.42	12.42	-0.83%	-
Jul 21, 2026	12.42	12.65	12.42	12.53	12.53	-0.73%	1,958
Jul 20, 2026	12.51	12.62	12.51	12.62	12.62	-0.35%	-
Jul 17, 2026	12.74	12.82	12.66	12.66	12.66	-0.63%	-
Jul 16, 2026	12.10	12.74	12.10	12.74	12.74	4.51%	-
Jul 15, 2026	11.97	12.19	11.97	12.19	12.19	3.78%	-
Jul 14, 2026	12.22	12.40	11.75	11.75	11.75	-5.30%	2,714
Jul 13, 2026	11.80	12.41	11.72	12.41	12.41	6.36%	772
Jul 10, 2026	11.52	11.66	11.52	11.66	11.66	2.64%	-
Jul 9, 2026	11.53	11.53	11.04	11.36	11.36	-0.35%	831
Jul 8, 2026	11.75	11.76	11.40	11.40	11.40	-2.93%	-
Jul 7, 2026	11.35	11.75	11.35	11.75	11.75	2.37%	646
Jul 6, 2026	11.72	11.76	11.48	11.48	11.48	-1.83%	-
Jul 3, 2026	11.70	11.70	11.67	11.69	11.69	-0.09%	-
Jul 2, 2026	12.03	12.15	11.70	11.70	11.70	-4.19%	-
Jul 1, 2026	12.14	12.23	12.14	12.21	12.21	1.94%	-
Jun 30, 2026	12.02	12.03	11.98	11.98	11.98	-0.45%	-
Jun 29, 2026	12.28	12.33	12.03	12.03	12.03	-2.27%	-
Jun 26, 2026	12.14	12.31	12.09	12.31	12.31	1.94%	-
Jun 25, 2026	12.23	12.28	12.08	12.08	12.08	-2.28%	-
Jun 24, 2026	12.10	12.36	12.10	12.36	12.36	1.85%	-
Jun 23, 2026	12.09	12.18	12.09	12.14	12.14	-0.15%	-
Jun 22, 2026	12.25	12.26	12.16	12.16	12.16	-0.61%	-
Jun 19, 2026	12.25	12.25	12.22	12.23	12.23	-0.96%	-
Jun 18, 2026	11.96	12.35	11.96	12.35	12.35	1.41%	-
Jun 17, 2026	12.19	12.24	12.14	12.18	12.18	-1.57%	-
Jun 16, 2026	12.39	12.41	12.37	12.37	12.37	-2.21%	-
Jun 15, 2026	12.69	12.74	12.65	12.65	12.65	-0.77%	-
Jun 12, 2026	12.67	12.78	12.67	12.75	12.75	1.48%	-
Jun 11, 2026	12.76	12.84	12.56	12.56	12.56	-1.10%	-
Jun 10, 2026	12.52	12.70	12.45	12.70	12.70	1.62%	-
Jun 9, 2026	12.35	12.50	12.32	12.50	12.50	1.18%	-
Jun 8, 2026	12.29	12.35	12.13	12.35	12.35	1.63%	-
Jun 5, 2026	12.21	12.30	12.16	12.16	12.16	-0.43%	-
Jun 4, 2026	12.42	12.50	12.21	12.21	12.21	-1.55%	-
Jun 3, 2026	12.41	12.42	12.39	12.40	12.40	0.36%	-
Jun 2, 2026	12.69	12.79	12.36	12.36	12.36	-1.92%	-
Jun 1, 2026	12.82	12.85	12.60	12.60	12.60	-2.46%	-
May 29, 2026	12.80	12.92	12.75	12.92	12.92	1.86%	-
May 28, 2026	12.91	12.91	12.68	12.68	12.68	-1.95%	-
May 27, 2026	12.97	13.01	12.93	12.93	12.93	-1.43%	-
May 26, 2026	13.08	13.12	13.01	13.12	13.12	0.40%	-
May 25, 2026	13.06	13.08	12.99	13.07	13.07	0.31%	400
May 22, 2026	12.92	13.03	12.92	13.03	13.03	2.31%	-
May 21, 2026	12.79	12.82	12.73	12.73	12.73	2.08%	-
May 20, 2026	12.94	12.95	12.47	12.47	12.47	-3.72%	-
May 19, 2026	12.83	12.96	12.83	12.96	12.96	-1.60%	-