VIE:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.95	15.07	14.90	15.07	15.07	-0.63%	-
Apr 1, 2026	15.21	15.21	15.12	15.17	15.17	5.97%	-
Mar 31, 2026	14.16	14.31	14.16	14.31	14.31	-	-
Mar 30, 2026	14.17	14.31	14.14	14.31	14.31	1.81%	-
Mar 27, 2026	14.38	14.38	14.06	14.06	13.95	-3.44%	-
Mar 26, 2026	14.63	14.63	14.43	14.56	14.44	1.89%	-
Mar 25, 2026	14.30	14.32	14.29	14.29	14.17	2.15%	-
Mar 24, 2026	14.13	14.13	13.94	13.99	13.88	-0.60%	-
Mar 23, 2026	13.40	14.17	13.40	14.07	13.96	-0.07%	-
Mar 20, 2026	14.21	14.21	14.08	14.08	13.97	-0.21%	-
Mar 19, 2026	14.24	14.24	14.11	14.11	14.00	-4.31%	-
Mar 18, 2026	14.45	15.05	14.41	14.75	14.63	2.57%	-
Mar 17, 2026	14.21	14.38	14.21	14.38	14.26	0.81%	-
Mar 16, 2026	14.07	14.38	14.07	14.26	14.15	-0.31%	-
Mar 13, 2026	14.25	14.40	14.18	14.31	14.19	-0.63%	-
Mar 12, 2026	14.20	14.40	14.20	14.40	14.28	1.88%	-
Mar 11, 2026	14.20	14.25	14.13	14.13	14.02	2.50%	-
Mar 10, 2026	13.68	13.79	13.67	13.79	13.68	3.57%	-
Mar 9, 2026	13.17	13.31	13.12	13.31	13.21	0.11%	-
Mar 6, 2026	13.66	13.67	13.29	13.30	13.19	0.53%	-
Mar 5, 2026	13.52	13.65	13.23	13.23	13.12	-1.34%	-
Mar 4, 2026	13.10	13.41	13.10	13.41	13.30	5.55%	-
Mar 3, 2026	13.16	13.16	12.70	12.70	12.60	-8.93%	-
Mar 2, 2026	13.92	13.95	13.81	13.95	13.84	1.20%	-
Feb 27, 2026	13.85	13.92	13.78	13.78	13.67	0.55%	-
Feb 26, 2026	13.69	13.77	13.69	13.71	13.60	-1.51%	-
Feb 25, 2026	13.79	13.92	13.79	13.92	13.81	3.27%	-
Feb 24, 2026	13.43	13.48	13.42	13.48	13.37	-2.74%	-
Feb 23, 2026	13.82	13.89	13.82	13.86	13.75	-0.14%	-
Feb 20, 2026	13.82	13.88	13.82	13.88	13.77	0.80%	-
Feb 19, 2026	13.74	13.77	13.74	13.77	13.66	1.18%	-
Feb 18, 2026	13.57	13.71	13.57	13.61	13.50	5.10%	-
Feb 17, 2026	12.97	12.97	12.94	12.95	12.85	-0.77%	-
Feb 16, 2026	13.06	13.10	13.03	13.05	12.94	-2.72%	-
Feb 13, 2026	13.19	13.51	13.19	13.41	13.31	-3.49%	-
Feb 12, 2026	13.96	13.96	13.90	13.90	13.79	0.51%	-
Feb 11, 2026	13.80	14.06	13.77	13.83	13.72	0.62%	-
Feb 10, 2026	13.40	13.74	13.40	13.74	13.63	2.96%	-
Feb 9, 2026	13.23	13.35	13.21	13.35	13.24	0.64%	-
Feb 6, 2026	13.03	13.26	13.03	13.26	13.16	4.20%	-
Feb 5, 2026	12.63	12.73	12.63	12.73	12.63	8.21%	-
Feb 4, 2026	11.42	11.96	11.41	11.76	11.67	1.51%	-
Feb 3, 2026	11.68	11.68	11.59	11.59	11.50	2.12%	-
Feb 2, 2026	11.24	11.35	11.24	11.35	11.26	-1.60%	-
Jan 30, 2026	11.52	11.53	11.52	11.53	11.44	0.44%	-
Jan 29, 2026	11.49	11.52	11.48	11.48	11.39	-0.86%	-
Jan 28, 2026	11.53	11.72	11.53	11.58	11.49	-2.48%	450
Jan 27, 2026	11.90	11.93	11.88	11.88	11.78	-0.29%	-
Jan 26, 2026	11.97	11.97	11.91	11.91	11.82	-2.46%	-
Jan 23, 2026	12.29	12.30	12.21	12.21	12.12	-1.81%	-