VIE:MAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	14.64	14.66	14.60	14.66	14.66	0.66%	-
Oct 7, 2026	14.39	14.86	14.33	14.56	14.56	4.13%	-
Oct 6, 2026	14.36	14.36	13.99	13.99	13.99	3.48%	-
Oct 5, 2026	13.60	13.64	13.52	13.52	13.52	3.92%	-
Oct 2, 2026	13.34	13.56	13.01	13.01	13.01	17.83%	-
Oct 1, 2026	11.18	11.22	11.04	11.04	11.04	-0.38%	-
Sep 30, 2026	11.69	11.71	11.08	11.08	11.08	-5.72%	-
Sep 29, 2026	11.75	11.76	11.75	11.75	11.75	0.88%	-
Sep 28, 2026	11.71	12.12	11.65	11.65	11.65	0.55%	1,140
Sep 25, 2026	11.58	11.59	11.54	11.59	11.59	1.88%	-
Sep 24, 2026	11.51	11.56	11.37	11.37	11.37	-1.40%	-
Sep 23, 2026	11.59	11.59	11.53	11.53	11.53	0.82%	-
Sep 22, 2026	11.41	11.53	11.41	11.44	11.44	0.74%	-
Sep 21, 2026	11.62	11.62	11.36	11.36	11.36	-2.27%	-
Sep 18, 2026	11.62	11.64	11.51	11.62	11.62	1.01%	-
Sep 17, 2026	11.54	11.61	11.50	11.50	11.50	-0.86%	-
Sep 16, 2026	11.68	11.68	11.60	11.60	11.60	-0.94%	-
Sep 15, 2026	12.14	12.18	11.71	11.71	11.71	-3.83%	-
Sep 14, 2026	12.21	12.22	12.18	12.18	12.18	1.21%	-
Sep 11, 2026	11.98	12.03	11.94	12.03	12.03	1.91%	-
Sep 10, 2026	11.84	11.87	11.81	11.81	11.81	-1.50%	-
Sep 9, 2026	12.17	12.17	11.99	11.99	11.99	-1.58%	-
Sep 8, 2026	12.39	12.51	12.18	12.18	12.18	-1.90%	-
Sep 7, 2026	12.43	12.45	12.42	12.42	12.42	-0.85%	-
Sep 4, 2026	12.27	12.65	12.27	12.52	12.52	-0.24%	-
Sep 3, 2026	12.60	12.96	12.55	12.55	12.55	-0.82%	-
Sep 2, 2026	12.60	12.66	12.60	12.66	12.66	-0.36%	-
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%	-