Register to chat with like-minded investors on our interactive forums.
MATB11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 57.03 | 0.16 | 0.28% | 56.87 | 57.03 | 56.87 | 163 |
| May 17 2024 | 56.87 | -0.17 | -0.30% | 56.31 | 57.13 | 56.31 | 5,684 |
| May 16 2024 | 57.04 | 0.70 | 1.24% | 56.34 | 57.04 | 56.34 | 4,592 |
| May 15 2024 | 56.34 | 0.46 | 0.82% | 56.00 | 56.34 | 55.59 | 2,805 |
| May 14 2024 | 55.88 | -0.40 | -0.71% | 56.33 | 56.33 | 55.65 | 2,017 |
| May 13 2024 | 56.28 | 0.36 | 0.64% | 55.72 | 56.40 | 55.72 | 4,264 |
| May 10 2024 | 55.92 | -0.60 | -1.06% | 56.14 | 56.14 | 55.80 | 294 |
| May 09 2024 | 56.52 | 0.15 | 0.27% | 55.85 | 56.52 | 55.85 | 8,321 |
| May 08 2024 | 56.37 | 0.19 | 0.34% | 55.36 | 56.46 | 55.36 | 2,221 |
| May 07 2024 | 56.18 | -1.56 | -2.70% | 57.05 | 57.98 | 56.18 | 4,653 |
| May 06 2024 | 57.74 | -0.26 | -0.45% | 58.00 | 58.11 | 57.74 | 660 |
| May 03 2024 | 58.00 | 0.86 | 1.51% | 57.60 | 58.00 | 57.60 | 2,701 |
| May 02 2024 | 57.14 | 1.01 | 1.80% | 56.15 | 57.14 | 56.15 | 7,422 |
| Apr 30 2024 | 56.13 | -0.78 | -1.37% | 57.80 | 57.80 | 56.09 | 456 |
| Apr 29 2024 | 56.91 | 0.11 | 0.19% | 56.80 | 57.07 | 56.80 | 3,999 |
| Apr 26 2024 | 56.80 | 0.31 | 0.55% | 56.49 | 57.15 | 56.49 | 3,256 |
| Apr 25 2024 | 56.49 | -0.83 | -1.45% | 56.63 | 56.65 | 56.49 | 2,535 |
| Apr 24 2024 | 57.32 | -0.58 | -1.00% | 57.90 | 57.90 | 57.22 | 2,884 |
| Apr 23 2024 | 57.90 | -0.97 | -1.65% | 58.07 | 58.41 | 57.04 | 5,317 |
| Apr 22 2024 | 58.87 | 0.04 | 0.07% | 58.15 | 59.12 | 58.09 | 1,258 |
| Apr 19 2024 | 58.83 | 1.03 | 1.78% | 57.98 | 58.83 | 57.98 | 5,453 |
| Apr 18 2024 | 57.80 | 0.75 | 1.31% | 57.90 | 58.16 | 56.84 | 9,513 |
| Apr 17 2024 | 57.05 | -0.75 | -1.30% | 58.01 | 58.56 | 57.05 | 2,929 |
| Apr 16 2024 | 57.80 | -0.67 | -1.15% | 57.81 | 58.05 | 57.49 | 6,423 |
| Apr 15 2024 | 58.47 | 0.45 | 0.78% | 58.02 | 59.18 | 58.02 | 19,024 |
| Apr 12 2024 | 58.02 | -0.73 | -1.24% | 59.00 | 59.00 | 57.90 | 4,044 |
| Apr 11 2024 | 58.75 | -0.19 | -0.32% | 58.59 | 58.85 | 58.48 | 5,827 |
| Apr 10 2024 | 58.94 | -0.65 | -1.09% | 59.59 | 59.59 | 58.83 | 2,656 |
| Apr 09 2024 | 59.59 | -0.11 | -0.18% | 59.70 | 60.01 | 59.40 | 5,340 |
| Apr 08 2024 | 59.70 | 1.17 | 2.00% | 58.60 | 59.93 | 58.60 | 8,990 |
| Apr 05 2024 | 58.53 | -0.87 | -1.46% | 58.99 | 59.23 | 58.53 | 4,284 |
| Apr 04 2024 | 59.40 | 0.10 | 0.17% | 59.31 | 60.12 | 59.19 | 4,999 |
| Apr 03 2024 | 59.30 | -0.09 | -0.15% | 59.68 | 59.69 | 58.94 | 64,366 |
| Apr 02 2024 | 59.39 | -0.16 | -0.27% | 59.54 | 60.05 | 59.36 | 11,855 |
| Apr 01 2024 | 59.55 | 0.35 | 0.59% | 59.40 | 59.85 | 59.28 | 5,144 |
| Mar 28 2024 | 59.20 | 0.90 | 1.54% | 59.02 | 59.29 | 58.87 | 275 |
| Mar 27 2024 | 58.30 | 0.29 | 0.50% | 58.73 | 59.15 | 58.30 | 37,721 |
| Mar 26 2024 | 58.01 | -0.22 | -0.38% | 57.99 | 58.11 | 57.98 | 512 |
| Mar 25 2024 | 58.23 | -0.35 | -0.60% | 58.47 | 58.47 | 58.23 | 124 |
| Mar 22 2024 | 58.58 | -0.77 | -1.30% | 59.16 | 59.16 | 58.58 | 35,352 |
| Mar 21 2024 | 59.35 | 0.28 | 0.47% | 59.66 | 59.66 | 59.22 | 6,287 |
| Mar 20 2024 | 59.07 | 0.56 | 0.96% | 58.85 | 59.21 | 57.33 | 3,079 |
| Mar 19 2024 | 58.51 | 1.13 | 1.97% | 58.05 | 58.81 | 58.00 | 10,424 |
| Mar 18 2024 | 57.38 | 0.78 | 1.38% | 56.60 | 57.71 | 56.60 | 8,572 |
| Mar 15 2024 | 56.60 | 0.06 | 0.11% | 56.32 | 56.60 | 56.21 | 7,904 |
| Mar 14 2024 | 56.54 | -0.74 | -1.29% | 57.28 | 57.28 | 56.32 | 10,535 |
| Mar 13 2024 | 57.28 | 0.38 | 0.67% | 56.90 | 57.53 | 56.90 | 7,191 |
| Mar 12 2024 | 56.90 | 0.27 | 0.48% | 57.09 | 57.21 | 56.76 | 6,280 |
| Mar 11 2024 | 56.63 | -0.46 | -0.81% | 56.86 | 56.90 | 56.50 | 1,119 |
| Mar 08 2024 | 57.09 | -0.06 | -0.10% | 57.26 | 57.35 | 56.81 | 1,446 |
| Mar 07 2024 | 57.15 | -0.11 | -0.19% | 57.54 | 57.54 | 56.92 | 26,347 |
| Mar 06 2024 | 57.26 | -0.29 | -0.50% | 58.34 | 58.34 | 57.26 | 28,676 |
| Mar 05 2024 | 57.55 | -0.37 | -0.64% | 57.93 | 57.94 | 57.55 | 5,230 |
| Mar 04 2024 | 57.92 | -0.14 | -0.24% | 57.57 | 58.40 | 57.57 | 371 |
| Mar 01 2024 | 58.06 | 0.62 | 1.08% | 57.89 | 58.14 | 57.77 | 7,006 |
| Feb 29 2024 | 57.44 | -0.35 | -0.61% | 57.67 | 58.10 | 57.21 | 824 |
| Feb 28 2024 | 57.79 | -0.09 | -0.16% | 57.92 | 57.92 | 57.61 | 2,466 |
| Feb 27 2024 | 57.88 | 1.05 | 1.85% | 56.82 | 58.10 | 56.82 | 19,264 |
| Feb 26 2024 | 56.83 | -0.41 | -0.72% | 57.24 | 57.24 | 56.33 | 8,928 |
| Feb 23 2024 | 57.24 | -0.45 | -0.78% | 57.79 | 58.00 | 57.19 | 46,623 |
| Feb 22 2024 | 57.69 | 0.69 | 1.21% | 57.52 | 57.69 | 57.38 | 2,580 |
| Feb 21 2024 | 57.00 | 0.26 | 0.46% | 56.11 | 57.09 | 56.11 | 1,994 |
