VIE:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	16.05	16.05	15.92	15.92	15.92	1.52%	-
Apr 15, 2026	15.58	15.68	15.57	15.68	15.68	-0.73%	-
Apr 14, 2026	15.63	15.80	15.62	15.80	15.80	1.79%	-
Apr 13, 2026	15.43	15.52	15.43	15.52	15.52	0.15%	-
Apr 10, 2026	15.35	15.49	15.35	15.49	15.49	-1.15%	-
Apr 9, 2026	15.81	15.81	15.64	15.67	15.67	-1.89%	-
Apr 8, 2026	15.95	16.07	15.95	15.98	15.98	4.39%	-
Apr 7, 2026	15.39	15.39	15.28	15.30	15.30	1.55%	-
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%	-