VIE:MAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.60	12.61	12.60	12.60	-	-0.79%	-
Sep 1, 2026	12.88	12.90	12.70	12.70	12.70	-0.98%	-
Aug 31, 2026	13.04	13.05	12.83	12.83	12.83	-1.93%	-
Aug 28, 2026	12.84	13.08	12.81	13.08	13.08	1.89%	-
Aug 27, 2026	13.07	13.07	12.84	12.84	12.84	-2.79%	-
Aug 26, 2026	13.09	13.21	13.07	13.21	13.21	2.64%	-
Aug 25, 2026	12.62	12.87	12.60	12.87	12.87	3.01%	-
Aug 24, 2026	12.51	12.51	12.42	12.49	12.49	-0.76%	-
Aug 21, 2026	12.58	12.67	12.58	12.59	12.59	0.33%	-
Aug 20, 2026	12.40	12.54	12.33	12.54	12.54	-0.37%	-
Aug 19, 2026	12.49	12.59	12.49	12.59	12.59	-0.54%	-
Aug 18, 2026	12.57	12.76	12.56	12.66	12.66	0.96%	-
Aug 17, 2026	12.93	12.96	12.54	12.54	12.54	-3.67%	-
Aug 14, 2026	12.88	13.02	12.84	13.02	13.02	2.23%	-
Aug 13, 2026	12.76	12.78	12.73	12.73	12.73	-1.82%	-
Aug 12, 2026	13.06	13.06	12.86	12.97	12.97	-0.92%	-
Aug 11, 2026	12.79	13.09	12.73	13.09	13.09	3.20%	-
Aug 10, 2026	12.81	12.81	12.65	12.68	12.68	1.39%	-
Aug 7, 2026	12.59	12.59	12.42	12.51	12.51	-1.04%	-
Aug 6, 2026	12.64	12.65	12.32	12.64	12.64	-0.02%	135
Aug 5, 2026	12.94	13.46	12.64	12.64	12.64	-0.64%	1,385
Aug 4, 2026	12.98	13.03	12.72	12.72	12.72	-3.28%	-
Aug 3, 2026	13.13	13.22	13.13	13.16	13.16	0.66%	-
Jul 31, 2026	13.39	13.39	13.07	13.07	13.07	-0.15%	-
Jul 30, 2026	13.39	13.43	13.09	13.09	13.09	-3.11%	-
Jul 29, 2026	13.61	13.61	13.51	13.51	13.51	0.01%	-
Jul 28, 2026	13.03	13.51	13.03	13.51	13.51	5.07%	-
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%	-