VIE:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.89	24.92	24.48	24.52	24.52	-1.27%	1,099
Jun 25, 2026	25.02	25.44	24.83	24.83	24.83	1.28%	-
Jun 24, 2026	24.22	24.60	24.22	24.52	24.52	7.78%	91
Jun 23, 2026	22.74	22.75	22.30	22.75	22.75	-5.15%	-
Jun 22, 2026	23.79	23.98	23.70	23.98	23.98	-1.28%	-
Jun 19, 2026	23.99	24.29	23.79	24.29	24.29	3.01%	-
Jun 18, 2026	23.31	23.58	23.31	23.58	23.58	3.15%	-
Jun 17, 2026	22.46	22.86	22.46	22.86	22.86	4.15%	-
Jun 16, 2026	21.84	21.98	21.84	21.95	21.95	1.25%	-
Jun 15, 2026	21.59	21.68	21.53	21.68	21.68	6.51%	-
Jun 12, 2026	20.55	20.64	20.36	20.36	20.36	-0.73%	-
Jun 11, 2026	20.38	20.51	20.27	20.51	20.51	2.47%	-
Jun 10, 2026	20.33	20.33	19.75	20.01	20.01	-5.30%	-
Jun 9, 2026	21.31	21.32	21.13	21.13	21.13	6.59%	-
Jun 8, 2026	19.36	19.89	19.36	19.82	19.82	-0.95%	2
Jun 5, 2026	20.17	20.26	20.02	20.02	20.02	-1.65%	-
Jun 4, 2026	20.51	20.61	20.23	20.35	20.35	-2.58%	699
Jun 3, 2026	21.05	21.55	20.89	20.89	20.89	7.66%	1,000
Jun 2, 2026	19.30	19.40	19.30	19.40	19.40	0.27%	-
Jun 1, 2026	19.29	19.41	19.29	19.35	19.35	-4.03%	-
May 29, 2026	20.04	20.17	20.00	20.17	20.17	4.78%	-
May 28, 2026	19.13	19.25	19.13	19.25	19.25	0.27%	-
May 27, 2026	19.25	19.37	19.19	19.19	19.19	-2.22%	-
May 26, 2026	19.52	19.63	19.52	19.63	19.63	1.78%	-
May 25, 2026	19.17	19.29	19.16	19.29	19.29	0.88%	-
May 22, 2026	18.91	19.12	18.91	19.12	19.12	3.74%	-
May 21, 2026	18.46	18.46	18.34	18.43	18.43	4.35%	-
May 20, 2026	17.35	17.66	17.35	17.66	17.66	-2.05%	-
May 19, 2026	18.17	18.21	18.03	18.03	18.03	-1.01%	-
May 18, 2026	18.10	18.21	18.10	18.21	18.21	1.27%	-
May 15, 2026	17.99	18.08	17.89	17.99	17.99	-1.72%	-
May 14, 2026	18.30	18.30	18.21	18.30	18.30	3.88%	-
May 13, 2026	17.66	17.86	17.62	17.62	17.62	-0.17%	-
May 12, 2026	18.59	18.59	17.65	17.65	17.65	-2.58%	-
May 11, 2026	18.20	18.20	18.01	18.11	18.11	0.02%	110
May 8, 2026	18.06	18.11	17.94	18.11	18.11	-0.06%	-
May 7, 2026	18.24	18.26	18.12	18.12	18.12	-2.74%	-
May 6, 2026	18.26	18.63	18.26	18.63	18.63	3.24%	-
May 5, 2026	18.00	18.11	17.99	18.05	18.05	-0.76%	-
May 4, 2026	18.14	18.18	18.08	18.18	18.18	4.59%	-
Apr 30, 2026	17.07	17.39	17.05	17.39	17.39	6.62%	-
Apr 29, 2026	16.24	16.34	16.24	16.31	16.31	-0.42%	-
Apr 28, 2026	16.55	16.58	16.37	16.37	16.37	-0.57%	300
Apr 27, 2026	16.49	16.50	16.47	16.47	16.47	6.81%	-
Apr 24, 2026	15.50	15.50	15.42	15.42	15.42	-1.32%	-
Apr 23, 2026	15.56	15.65	15.53	15.62	15.62	-1.86%	-
Apr 22, 2026	16.01	16.01	15.92	15.92	15.92	-1.06%	-
Apr 21, 2026	16.16	16.26	16.09	16.09	16.09	-0.51%	-
Apr 20, 2026	15.98	16.17	15.91	16.17	16.17	1.29%	699
Apr 17, 2026	15.47	15.99	15.47	15.97	15.97	0.30%	-