Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 19.54 | 0.12 | 0.62% | 19.77 | 19.80 | 19.34 | 2,501,180 |
| Sep 18 2024 | 19.42 | 0.16 | 0.83% | 19.31 | 19.595 | 19.175 | 1,920,307 |
| Sep 17 2024 | 19.26 | 0.24 | 1.26% | 19.10 | 19.345 | 19.00 | 1,376,381 |
| Sep 16 2024 | 19.02 | 0.01 | 0.05% | 19.24 | 19.28 | 18.96 | 1,949,840 |
| Sep 13 2024 | 19.01 | 0.50 | 2.70% | 18.59 | 19.145 | 18.59 | 3,444,307 |
| Sep 12 2024 | 18.51 | 0.28 | 1.54% | 18.32 | 18.54 | 18.2603 | 1,509,948 |
| Sep 11 2024 | 18.23 | -0.36 | -1.94% | 18.50 | 18.50 | 18.01 | 2,253,878 |
| Sep 10 2024 | 18.59 | -0.39 | -2.05% | 18.99 | 18.99 | 18.46 | 3,179,854 |
| Sep 09 2024 | 18.98 | 0.54 | 2.93% | 18.47 | 19.05 | 18.16 | 3,531,268 |
| Sep 06 2024 | 18.44 | -0.22 | -1.18% | 18.69 | 18.76 | 18.35 | 1,497,993 |
| Sep 05 2024 | 18.66 | -0.05 | -0.27% | 18.75 | 18.82 | 18.51 | 1,542,303 |
| Sep 04 2024 | 18.71 | 0.01 | 0.05% | 18.64 | 18.865 | 18.505 | 2,279,141 |
| Sep 03 2024 | 18.70 | -0.28 | -1.48% | 18.93 | 18.99 | 18.64 | 1,864,285 |
| Aug 30 2024 | 18.98 | -0.16 | -0.84% | 19.25 | 19.25 | 18.91 | 3,682,196 |
| Aug 29 2024 | 19.14 | -0.13 | -0.67% | 19.30 | 19.41 | 19.07 | 2,399,618 |
| Aug 28 2024 | 19.27 | -0.25 | -1.28% | 19.44 | 19.515 | 19.25 | 1,780,033 |
| Aug 27 2024 | 19.52 | -0.02 | -0.10% | 19.50 | 19.59 | 19.42 | 1,441,771 |
| Aug 26 2024 | 19.54 | -0.01 | -0.05% | 19.63 | 19.72 | 19.4901 | 1,348,181 |
| Aug 23 2024 | 19.55 | 0.33 | 1.72% | 19.25 | 19.56 | 19.25 | 1,660,628 |
| Aug 22 2024 | 19.22 | -0.05 | -0.26% | 19.29 | 19.375 | 19.151 | 1,960,067 |
| Aug 21 2024 | 19.27 | 0.27 | 1.42% | 19.15 | 19.345 | 19.03 | 1,794,374 |
| Aug 20 2024 | 19.00 | -0.07 | -0.37% | 19.07 | 19.15 | 18.96 | 1,625,334 |
| Aug 19 2024 | 19.07 | -0.15 | -0.78% | 19.22 | 19.355 | 19.05 | 1,944,351 |
| Aug 16 2024 | 19.22 | -0.13 | -0.67% | 19.27 | 19.54 | 19.20 | 1,411,528 |
| Aug 15 2024 | 19.35 | 0.32 | 1.68% | 19.37 | 19.49 | 19.17 | 1,309,534 |
| Aug 14 2024 | 19.03 | 0.17 | 0.90% | 18.94 | 19.275 | 18.94 | 1,743,405 |
| Aug 13 2024 | 18.86 | 0.28 | 1.51% | 18.58 | 18.925 | 18.495 | 2,152,892 |
| Aug 12 2024 | 18.58 | -0.38 | -2.00% | 18.96 | 19.01 | 18.55 | 2,160,974 |
| Aug 09 2024 | 18.96 | -0.05 | -0.26% | 19.03 | 19.11 | 18.79 | 2,599,545 |
| Aug 08 2024 | 19.01 | 0.47 | 2.54% | 18.57 | 19.055 | 18.57 | 1,959,652 |
| Aug 07 2024 | 18.54 | -0.21 | -1.12% | 18.85 | 19.2997 | 18.52 | 2,441,441 |
| Aug 06 2024 | 18.75 | 0.43 | 2.35% | 18.32 | 19.03 | 18.27 | 4,672,805 |
| Aug 05 2024 | 18.32 | -0.60 | -3.17% | 18.09 | 18.595 | 17.90 | 2,818,384 |
| Aug 02 2024 | 18.92 | -0.25 | -1.30% | 18.94 | 19.03 | 18.65 | 1,723,166 |
| Aug 01 2024 | 19.17 | -0.12 | -0.62% | 19.30 | 19.555 | 19.135 | 3,176,499 |
| Jul 31 2024 | 19.29 | -0.31 | -1.58% | 19.68 | 19.74 | 19.25 | 3,001,678 |
| Jul 30 2024 | 19.60 | 0.33 | 1.71% | 19.31 | 19.675 | 19.185 | 2,588,628 |
| Jul 29 2024 | 19.27 | 0.10 | 0.52% | 19.13 | 19.34 | 18.90 | 3,209,811 |
| Jul 26 2024 | 19.17 | 0.26 | 1.37% | 19.05 | 19.29 | 18.84 | 3,451,955 |
| Jul 25 2024 | 18.91 | -0.02 | -0.11% | 19.14 | 19.185 | 18.745 | 4,762,920 |
| Jul 24 2024 | 18.93 | 1.69 | 9.80% | 17.70 | 19.16 | 17.59 | 10,193,562 |
| Jul 23 2024 | 17.24 | -1.44 | -7.71% | 18.51 | 18.549 | 17.07 | 9,926,445 |
| Jul 22 2024 | 18.68 | 2.45 | 15.10% | 16.26 | 19.53 | 16.01 | 34,886,364 |
| Jul 19 2024 | 16.23 | -0.31 | -1.87% | 16.48 | 16.52 | 16.22 | 1,979,965 |
| Jul 18 2024 | 16.54 | -0.16 | -0.96% | 16.66 | 16.96 | 16.53 | 3,526,529 |
| Jul 17 2024 | 16.70 | -0.32 | -1.88% | 16.94 | 17.02 | 16.635 | 4,738,410 |
| Jul 16 2024 | 17.02 | 0.29 | 1.73% | 16.79 | 17.03 | 16.61 | 2,669,654 |
| Jul 15 2024 | 16.73 | -0.05 | -0.30% | 16.81 | 16.8975 | 16.60 | 2,733,327 |
| Jul 12 2024 | 16.78 | -0.07 | -0.42% | 16.96 | 16.985 | 16.765 | 1,508,420 |
| Jul 11 2024 | 16.85 | 0.54 | 3.31% | 16.40 | 16.85 | 16.40 | 3,685,004 |
| Jul 10 2024 | 16.31 | 0.29 | 1.81% | 16.03 | 16.32 | 16.02 | 2,614,065 |
| Jul 09 2024 | 16.02 | -0.21 | -1.29% | 16.24 | 16.24 | 15.87 | 2,915,710 |
| Jul 08 2024 | 16.23 | 0.06 | 0.37% | 16.22 | 16.41 | 16.16 | 2,939,141 |
| Jul 05 2024 | 16.17 | -0.21 | -1.28% | 16.33 | 16.33 | 15.94 | 5,006,578 |
| Jul 03 2024 | 16.38 | 0.13 | 0.80% | 16.31 | 16.39 | 16.0938 | 2,104,002 |
| Jul 02 2024 | 16.25 | 0.03 | 0.18% | 16.21 | 16.355 | 16.13 | 2,527,256 |
| Jul 01 2024 | 16.22 | -0.09 | -0.55% | 16.33 | 16.33 | 16.125 | 2,973,442 |
| Jun 28 2024 | 16.31 | 0.00 | 0.00% | 16.31 | 16.31 | 16.31 | 0 |
| Jun 27 2024 | 16.31 | 0.08 | 0.49% | 16.21 | 16.51 | 16.075 | 3,409,713 |
| Jun 26 2024 | 16.23 | -0.26 | -1.58% | 16.50 | 16.55 | 16.19 | 4,444,398 |
| Jun 25 2024 | 16.49 | -0.73 | -4.24% | 17.21 | 17.23 | 16.465 | 5,014,600 |
| Jun 24 2024 | 17.22 | -0.60 | -3.37% | 17.74 | 17.83 | 17.145 | 5,358,735 |
