VIE:MAT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	23.65	23.88	23.61	23.61	23.61	-4.30%	-
Aug 6, 2026	24.48	24.76	24.46	24.67	24.67	-0.10%	-
Aug 5, 2026	24.73	24.73	24.66	24.69	24.69	4.97%	-
Aug 4, 2026	23.30	23.52	23.20	23.52	23.52	-0.74%	-
Aug 3, 2026	23.44	23.70	23.26	23.70	23.70	17.39%	-
Jul 30, 2026	19.94	20.19	19.80	20.19	20.19	8.14%	-
Jul 29, 2026	18.55	18.67	18.55	18.67	18.67	-2.93%	-
Jul 28, 2026	18.99	19.23	18.86	19.23	19.23	-7.17%	50
Jul 27, 2026	20.85	20.88	20.72	20.72	20.72	-0.62%	-
Jul 24, 2026	20.87	20.94	20.78	20.85	20.85	-1.91%	-
Jul 23, 2026	21.63	21.63	21.25	21.25	21.25	-3.82%	-
Jul 22, 2026	21.94	22.10	21.94	22.10	22.10	0.68%	-
Jul 21, 2026	21.88	21.95	21.88	21.95	21.95	1.25%	-
Jul 20, 2026	21.55	21.68	21.31	21.68	21.68	0.77%	-
Jul 17, 2026	21.14	21.51	21.01	21.51	21.51	-3.80%	-
Jul 16, 2026	22.72	22.72	22.31	22.36	22.36	-2.93%	-
Jul 15, 2026	23.34	23.34	23.04	23.04	23.04	2.02%	-
Jul 14, 2026	22.48	22.60	22.46	22.58	22.58	-5.86%	-
Jul 13, 2026	23.96	23.99	23.80	23.99	23.99	-0.85%	-
Jul 10, 2026	24.47	24.47	24.11	24.19	24.19	0.17%	200
Jul 9, 2026	23.95	24.15	23.83	24.15	24.15	4.34%	-
Jul 8, 2026	23.42	23.42	22.60	23.15	23.15	-1.24%	-
Jul 7, 2026	23.80	23.80	23.22	23.44	23.44	-5.86%	-
Jul 6, 2026	24.57	24.90	24.57	24.90	24.90	1.38%	-
Jul 3, 2026	24.52	24.56	24.44	24.56	24.56	-1.74%	-
Jul 2, 2026	24.67	24.99	24.67	24.99	24.99	-4.42%	-
Jul 1, 2026	25.76	26.15	25.76	26.15	26.15	6.39%	-
Jun 30, 2026	24.27	24.62	24.27	24.58	24.58	4.26%	-
Jun 29, 2026	23.81	23.90	23.57	23.57	23.57	-3.85%	-
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%	-