Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MATV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.53 | -1.29 | -7.24% | 17.51 | 17.64 | 16.35 | 311,650 |
| Jun 13 2024 | 17.82 | -0.01 | -0.06% | 17.73 | 17.92 | 17.53 | 240,468 |
| Jun 12 2024 | 17.83 | 1.09 | 6.51% | 17.44 | 18.20 | 17.40 | 332,628 |
| Jun 11 2024 | 16.74 | 0.28 | 1.70% | 16.26 | 17.05 | 16.10 | 408,989 |
| Jun 10 2024 | 16.46 | -0.35 | -2.08% | 16.59 | 16.62 | 16.31 | 328,178 |
| Jun 07 2024 | 16.81 | -0.41 | -2.38% | 16.98 | 17.21 | 16.68 | 291,082 |
| Jun 06 2024 | 17.22 | 0.12 | 0.70% | 17.05 | 17.39 | 17.05 | 252,898 |
| Jun 05 2024 | 17.10 | 0.23 | 1.36% | 17.07 | 17.11 | 16.77 | 209,350 |
| Jun 04 2024 | 16.87 | -0.59 | -3.38% | 17.18 | 17.18 | 16.67 | 332,251 |
| Jun 03 2024 | 17.46 | -0.51 | -2.84% | 18.26 | 18.26 | 17.36 | 614,127 |
| May 31 2024 | 17.97 | -0.43 | -2.34% | 18.51 | 18.51 | 17.82 | 244,451 |
| May 30 2024 | 18.40 | 0.76 | 4.31% | 17.77 | 18.40 | 17.69 | 402,660 |
| May 29 2024 | 17.64 | -0.80 | -4.34% | 18.03 | 18.09 | 17.58 | 362,897 |
| May 28 2024 | 18.44 | -0.28 | -1.50% | 18.85 | 18.955 | 18.19 | 434,582 |
| May 24 2024 | 18.72 | -0.09 | -0.48% | 18.98 | 19.34 | 18.70 | 417,576 |
| May 23 2024 | 18.81 | -0.07 | -0.37% | 18.86 | 18.86 | 18.49 | 331,471 |
| May 22 2024 | 18.88 | -0.17 | -0.89% | 18.86 | 19.08 | 18.73 | 361,341 |
| May 21 2024 | 19.05 | 0.57 | 3.08% | 18.39 | 19.05 | 18.37 | 313,869 |
| May 20 2024 | 18.48 | 0.17 | 0.93% | 18.38 | 18.55 | 18.295 | 360,973 |
| May 17 2024 | 18.31 | 0.36 | 2.01% | 18.13 | 18.31 | 17.915 | 300,176 |
| May 16 2024 | 17.95 | 0.17 | 0.96% | 17.62 | 17.99 | 17.50 | 345,770 |
| May 15 2024 | 17.78 | -0.01 | -0.06% | 18.06 | 18.22 | 17.78 | 225,772 |
| May 14 2024 | 17.79 | 0.75 | 4.40% | 17.53 | 17.95 | 17.474 | 295,985 |
| May 13 2024 | 17.04 | -1.10 | -6.06% | 18.45 | 18.59 | 17.03 | 453,077 |
| May 10 2024 | 18.14 | -0.34 | -1.84% | 18.49 | 18.89 | 18.00 | 275,192 |
| May 09 2024 | 18.48 | -0.05 | -0.27% | 17.605 | 18.60 | 16.96 | 452,197 |
| May 08 2024 | 18.53 | 0.39 | 2.15% | 18.07 | 18.53 | 18.07 | 361,737 |
| May 07 2024 | 18.14 | -0.27 | -1.47% | 18.53 | 18.62 | 18.05 | 363,208 |
| May 06 2024 | 18.41 | 0.17 | 0.93% | 18.45 | 18.78 | 18.34 | 314,292 |
| May 03 2024 | 18.24 | -0.11 | -0.60% | 18.73 | 18.81 | 18.14 | 196,826 |
| May 02 2024 | 18.35 | 0.35 | 1.94% | 18.26 | 18.50 | 18.23 | 295,440 |
| May 01 2024 | 18.00 | -0.26 | -1.42% | 18.36 | 18.76 | 17.97 | 291,287 |
| Apr 30 2024 | 18.26 | -0.30 | -1.62% | 18.19 | 18.545 | 18.15 | 205,768 |
| Apr 29 2024 | 18.56 | 0.68 | 3.80% | 17.94 | 18.74 | 17.94 | 274,617 |
| Apr 26 2024 | 17.88 | 0.04 | 0.22% | 17.94 | 18.21 | 17.62 | 184,408 |
| Apr 25 2024 | 17.84 | -0.50 | -2.73% | 18.06 | 18.25 | 17.70 | 251,503 |
| Apr 24 2024 | 18.34 | 0.15 | 0.82% | 17.96 | 18.35 | 17.85 | 225,489 |
| Apr 23 2024 | 18.19 | 0.34 | 1.90% | 17.77 | 18.34 | 17.55 | 221,121 |
| Apr 22 2024 | 17.85 | -0.03 | -0.17% | 17.91 | 18.07 | 17.7101 | 242,642 |
| Apr 19 2024 | 17.88 | 0.28 | 1.59% | 17.47 | 17.89 | 17.36 | 263,365 |
| Apr 18 2024 | 17.60 | 0.38 | 2.21% | 17.42 | 17.87 | 17.31 | 316,862 |
| Apr 17 2024 | 17.22 | -0.21 | -1.20% | 17.66 | 17.84 | 17.16 | 216,181 |
| Apr 16 2024 | 17.43 | 0.02 | 0.11% | 17.17 | 17.555 | 16.87 | 225,821 |
| Apr 15 2024 | 17.41 | -0.01 | -0.06% | 17.41 | 17.575 | 17.18 | 249,265 |
| Apr 12 2024 | 17.42 | -0.44 | -2.46% | 17.71 | 17.90 | 17.32 | 186,124 |
| Apr 11 2024 | 17.86 | 0.12 | 0.68% | 17.84 | 18.06 | 17.60 | 224,301 |
| Apr 10 2024 | 17.74 | -0.84 | -4.52% | 17.85 | 18.12 | 17.495 | 270,784 |
| Apr 09 2024 | 18.58 | 0.20 | 1.09% | 18.52 | 18.71 | 18.43 | 233,680 |
| Apr 08 2024 | 18.38 | -0.23 | -1.24% | 18.83 | 18.95 | 18.35 | 169,020 |
| Apr 05 2024 | 18.61 | 0.11 | 0.59% | 18.36 | 18.70 | 18.36 | 191,696 |
| Apr 04 2024 | 18.50 | 0.12 | 0.65% | 18.73 | 19.00 | 18.39 | 271,917 |
| Apr 03 2024 | 18.38 | -0.27 | -1.45% | 18.58 | 18.75 | 17.78 | 565,048 |
| Apr 02 2024 | 18.65 | 0.09 | 0.48% | 18.26 | 18.68 | 17.93 | 594,978 |
| Apr 01 2024 | 18.56 | -0.19 | -1.01% | 18.90 | 18.92 | 18.37 | 247,994 |
| Mar 28 2024 | 18.75 | 0.34 | 1.85% | 18.34 | 19.025 | 18.29 | 557,088 |
| Mar 27 2024 | 18.41 | 0.63 | 3.54% | 18.11 | 18.75 | 18.03 | 572,198 |
| Mar 26 2024 | 17.78 | 0.23 | 1.31% | 17.77 | 18.13 | 17.69 | 350,394 |
| Mar 25 2024 | 17.55 | 0.10 | 0.57% | 17.56 | 18.01 | 17.55 | 391,641 |
| Mar 22 2024 | 17.45 | -0.46 | -2.57% | 17.88 | 18.07 | 17.36 | 280,295 |
| Mar 21 2024 | 17.91 | -0.12 | -0.67% | 18.04 | 18.09 | 17.71 | 362,203 |
| Mar 20 2024 | 18.03 | 0.49 | 2.79% | 17.94 | 18.22 | 17.71 | 497,464 |
| Mar 19 2024 | 17.54 | -0.21 | -1.18% | 17.70 | 18.07 | 17.25 | 348,162 |
| Mar 18 2024 | 17.75 | -0.13 | -0.73% | 17.85 | 17.94 | 17.51 | 436,530 |
