VIE:MAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.69	12.72	12.69	12.72	-	0.94%	-
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%	-
May 18, 2026	12.94	13.17	12.94	13.17	13.17	1.04%	-
May 15, 2026	12.95	13.03	12.92	13.03	13.03	0.85%	-
May 14, 2026	12.74	12.92	12.66	12.92	12.92	2.49%	-
May 13, 2026	12.95	12.95	12.61	12.61	12.61	-3.74%	-
May 12, 2026	12.73	13.10	12.73	13.10	13.10	2.60%	-
May 11, 2026	12.98	13.20	12.76	12.76	12.76	-2.54%	153
May 8, 2026	13.05	13.10	12.97	13.10	13.10	1.68%	-
May 7, 2026	12.86	12.88	12.81	12.88	12.88	-0.69%	-
May 6, 2026	12.57	12.97	12.56	12.97	12.97	2.97%	-
May 5, 2026	12.73	12.78	12.60	12.60	12.60	-1.30%	-
May 4, 2026	12.73	12.76	12.72	12.76	12.76	0.69%	-
Apr 30, 2026	12.79	12.79	12.57	12.67	12.67	-1.95%	-
Apr 29, 2026	12.67	12.93	12.64	12.93	12.93	1.48%	-
Apr 28, 2026	12.59	12.74	12.59	12.74	12.74	-0.33%	-
Apr 27, 2026	12.37	12.78	12.37	12.78	12.78	2.16%	-
Apr 24, 2026	12.63	12.79	12.51	12.51	12.51	-3.29%	-
Apr 23, 2026	12.87	13.06	12.87	12.94	12.94	0.31%	-
Apr 22, 2026	12.79	12.90	12.75	12.90	12.90	1.43%	-
Apr 21, 2026	12.68	12.81	12.68	12.71	12.71	-0.36%	-
Apr 20, 2026	12.85	12.86	12.76	12.76	12.76	-2.07%	-
Apr 17, 2026	12.80	13.03	12.74	13.03	13.03	2.26%	-
Apr 16, 2026	12.60	12.74	12.55	12.74	12.74	2.59%	-
Apr 15, 2026	12.35	12.42	12.35	12.42	12.42	-0.54%	-
Apr 14, 2026	12.38	12.49	12.35	12.49	12.49	1.74%	-
Apr 13, 2026	12.46	12.47	12.27	12.27	12.27	-1.21%	-
Apr 10, 2026	12.52	12.52	12.42	12.42	12.42	1.07%	-
Apr 9, 2026	12.38	12.38	12.28	12.29	12.29	-1.90%	-
Apr 8, 2026	12.66	12.82	12.53	12.53	12.53	-0.22%	-
Apr 7, 2026	12.57	12.57	12.52	12.56	12.56	0.14%	-
Apr 2, 2026	12.50	12.54	12.44	12.54	12.54	0.44%	-
Apr 1, 2026	12.62	12.62	12.49	12.49	12.49	0.77%	-
Mar 31, 2026	12.46	12.53	12.39	12.39	12.39	-0.56%	-
Mar 30, 2026	12.47	12.55	12.46	12.46	12.46	-1.54%	-
Mar 27, 2026	12.77	12.77	12.58	12.66	12.66	-0.55%	-
Mar 26, 2026	12.85	12.93	12.73	12.73	12.73	-0.24%	-
Mar 25, 2026	13.11	13.11	12.76	12.76	12.76	-2.56%	-
Mar 24, 2026	13.02	13.09	13.02	13.09	13.09	1.20%	-
Mar 23, 2026	12.58	13.14	12.58	12.94	12.94	-1.15%	-
Mar 20, 2026	12.98	13.09	12.93	13.09	13.09	1.32%	-