Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 18.72 | 0.05 | 0.27% | 18.72 | 18.99 | 18.70 | 3,149,684 |
| May 06 2024 | 18.67 | 0.22 | 1.19% | 18.62 | 18.93 | 18.595 | 2,956,337 |
| May 03 2024 | 18.45 | 0.02 | 0.11% | 18.59 | 18.75 | 18.45 | 2,231,225 |
| May 02 2024 | 18.43 | 0.35 | 1.94% | 18.22 | 18.53 | 18.20 | 2,368,221 |
| May 01 2024 | 18.08 | -0.24 | -1.31% | 18.32 | 18.36 | 17.92 | 2,946,339 |
| Apr 30 2024 | 18.32 | -0.17 | -0.92% | 18.38 | 18.52 | 18.21 | 3,540,186 |
| Apr 29 2024 | 18.49 | 0.13 | 0.71% | 18.36 | 18.65 | 18.31 | 2,358,394 |
| Apr 26 2024 | 18.36 | -0.11 | -0.60% | 18.45 | 18.54 | 18.285 | 3,032,241 |
| Apr 25 2024 | 18.47 | -0.71 | -3.70% | 18.60 | 18.67 | 17.98 | 4,093,140 |
| Apr 24 2024 | 19.18 | 0.45 | 2.40% | 19.22 | 20.07 | 19.08 | 6,388,158 |
| Apr 23 2024 | 18.73 | 0.11 | 0.59% | 18.63 | 18.93 | 18.53 | 3,704,040 |
| Apr 22 2024 | 18.62 | 0.57 | 3.16% | 18.17 | 18.65 | 18.08 | 3,632,402 |
| Apr 19 2024 | 18.05 | -0.12 | -0.66% | 18.02 | 18.25 | 17.99 | 1,971,770 |
| Apr 18 2024 | 18.17 | 0.12 | 0.66% | 18.13 | 18.185 | 18.025 | 3,636,934 |
| Apr 17 2024 | 18.05 | 0.08 | 0.45% | 18.08 | 18.17 | 17.94 | 2,450,438 |
| Apr 16 2024 | 17.97 | -0.12 | -0.66% | 17.97 | 18.20 | 17.95 | 2,770,508 |
| Apr 15 2024 | 18.09 | -0.34 | -1.84% | 18.56 | 18.63 | 18.065 | 2,677,248 |
| Apr 12 2024 | 18.43 | -0.13 | -0.70% | 18.40 | 18.615 | 18.36 | 1,874,409 |
| Apr 11 2024 | 18.56 | -0.13 | -0.70% | 18.69 | 18.86 | 18.3602 | 2,982,990 |
| Apr 10 2024 | 18.69 | -0.47 | -2.45% | 18.80 | 18.97 | 18.63 | 3,933,796 |
| Apr 09 2024 | 19.16 | -0.19 | -0.98% | 19.34 | 19.47 | 19.135 | 1,542,347 |
| Apr 08 2024 | 19.35 | 0.04 | 0.21% | 19.29 | 19.54 | 19.275 | 1,559,241 |
| Apr 05 2024 | 19.31 | -0.20 | -1.03% | 19.50 | 19.58 | 19.23 | 1,914,278 |
| Apr 04 2024 | 19.51 | 0.13 | 0.67% | 19.58 | 19.81 | 19.35 | 2,520,506 |
| Apr 03 2024 | 19.38 | -0.24 | -1.22% | 19.60 | 19.725 | 19.355 | 2,330,596 |
| Apr 02 2024 | 19.62 | -0.06 | -0.30% | 19.56 | 19.655 | 19.38 | 2,954,323 |
| Apr 01 2024 | 19.68 | -0.13 | -0.66% | 19.81 | 19.875 | 19.605 | 1,941,281 |
| Mar 28 2024 | 19.81 | 0.05 | 0.25% | 19.76 | 19.83 | 19.68 | 1,833,795 |
| Mar 27 2024 | 19.76 | 0.36 | 1.86% | 19.50 | 19.76 | 19.4854 | 1,632,222 |
| Mar 26 2024 | 19.40 | 0.05 | 0.26% | 19.47 | 19.47 | 19.345 | 2,131,494 |
| Mar 25 2024 | 19.35 | -0.09 | -0.46% | 19.49 | 19.49 | 19.21 | 1,370,204 |
| Mar 22 2024 | 19.44 | -0.27 | -1.37% | 19.61 | 19.70 | 19.285 | 2,259,859 |
| Mar 21 2024 | 19.71 | 0.17 | 0.87% | 19.58 | 19.785 | 19.49 | 2,001,093 |
| Mar 20 2024 | 19.54 | -0.35 | -1.76% | 19.88 | 19.88 | 19.30 | 2,508,461 |
| Mar 19 2024 | 19.89 | 0.55 | 2.84% | 19.33 | 19.945 | 19.33 | 3,578,519 |
| Mar 18 2024 | 19.34 | 0.17 | 0.89% | 19.12 | 19.505 | 19.0717 | 2,942,427 |
| Mar 15 2024 | 19.17 | -0.10 | -0.52% | 19.24 | 19.70 | 19.13 | 9,805,508 |
| Mar 14 2024 | 19.27 | -0.93 | -4.60% | 20.20 | 20.22 | 19.17 | 4,800,239 |
| Mar 13 2024 | 20.20 | -0.07 | -0.35% | 20.29 | 20.48 | 20.17 | 2,764,922 |
| Mar 12 2024 | 20.27 | 0.15 | 0.75% | 20.11 | 20.30 | 19.92 | 2,832,183 |
| Mar 11 2024 | 20.12 | 0.33 | 1.67% | 19.77 | 20.245 | 19.572 | 3,072,544 |
| Mar 08 2024 | 19.79 | 0.24 | 1.23% | 19.71 | 19.8499 | 19.67 | 2,243,655 |
| Mar 07 2024 | 19.55 | 0.16 | 0.83% | 19.45 | 19.79 | 19.25 | 2,337,514 |
| Mar 06 2024 | 19.39 | 0.03 | 0.15% | 19.46 | 19.645 | 19.35 | 1,485,777 |
| Mar 05 2024 | 19.36 | 0.02 | 0.10% | 19.24 | 19.43 | 19.0801 | 1,738,547 |
| Mar 04 2024 | 19.34 | -0.18 | -0.92% | 19.56 | 19.59 | 19.30 | 1,757,903 |
| Mar 01 2024 | 19.52 | -0.18 | -0.91% | 19.60 | 19.72 | 19.32 | 2,150,632 |
| Feb 29 2024 | 19.70 | 0.04 | 0.20% | 19.70 | 19.88 | 19.65 | 2,616,921 |
| Feb 28 2024 | 19.66 | 0.05 | 0.25% | 19.49 | 19.855 | 19.43 | 2,781,990 |
| Feb 27 2024 | 19.61 | 0.15 | 0.77% | 19.60 | 19.65 | 19.48 | 1,980,068 |
| Feb 26 2024 | 19.46 | -0.17 | -0.87% | 19.61 | 19.71 | 19.3325 | 2,427,881 |
| Feb 23 2024 | 19.63 | -0.09 | -0.46% | 19.76 | 19.865 | 19.6125 | 3,196,578 |
| Feb 22 2024 | 19.72 | 0.06 | 0.31% | 19.76 | 19.92 | 19.66 | 2,832,846 |
| Feb 21 2024 | 19.66 | 0.32 | 1.65% | 19.30 | 19.71 | 19.29 | 3,740,518 |
| Feb 20 2024 | 19.34 | 0.09 | 0.47% | 19.07 | 19.545 | 19.00 | 4,015,578 |
| Feb 16 2024 | 19.25 | 0.23 | 1.21% | 18.95 | 19.505 | 18.805 | 3,135,593 |
| Feb 15 2024 | 19.02 | -0.27 | -1.40% | 19.34 | 19.49 | 18.9701 | 2,761,033 |
| Feb 14 2024 | 19.29 | 0.45 | 2.39% | 18.98 | 19.295 | 18.915 | 4,281,476 |
| Feb 13 2024 | 18.84 | -0.33 | -1.72% | 18.83 | 18.89 | 18.52 | 4,814,146 |
| Feb 12 2024 | 19.17 | 0.28 | 1.48% | 18.93 | 19.245 | 18.88 | 5,121,768 |
| Feb 09 2024 | 18.89 | 0.02 | 0.11% | 18.84 | 19.01 | 18.44 | 5,311,244 |
| Feb 08 2024 | 18.87 | 0.06 | 0.32% | 19.01 | 19.34 | 18.505 | 7,507,178 |
