VIE:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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	2.61%	-
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%	-