Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MATD3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.66 | 0.12 | 2.64% | 4.60 | 4.69 | 4.57 | 1,129 |
| Jun 20 2024 | 4.54 | -0.07 | -1.52% | 4.63 | 4.79 | 4.54 | 2,970 |
| Jun 19 2024 | 4.61 | -0.16 | -3.35% | 4.74 | 4.74 | 4.61 | 577 |
| Jun 18 2024 | 4.77 | 0.18 | 3.92% | 4.63 | 4.84 | 4.61 | 1,717 |
| Jun 17 2024 | 4.59 | -0.35 | -7.09% | 4.87 | 4.90 | 4.59 | 1,864 |
| Jun 14 2024 | 4.94 | 0.14 | 2.92% | 4.81 | 4.94 | 4.80 | 845 |
| Jun 13 2024 | 4.80 | -0.13 | -2.64% | 4.88 | 4.88 | 4.80 | 798 |
| Jun 12 2024 | 4.93 | -0.12 | -2.38% | 5.07 | 5.20 | 4.87 | 2,494 |
| Jun 11 2024 | 5.05 | 0.09 | 1.81% | 4.89 | 5.12 | 4.89 | 942 |
| Jun 10 2024 | 4.96 | -0.06 | -1.20% | 4.97 | 4.97 | 4.89 | 2,464 |
| Jun 07 2024 | 5.02 | -0.24 | -4.56% | 5.28 | 5.28 | 5.02 | 1,597 |
| Jun 06 2024 | 5.26 | 0.17 | 3.34% | 5.13 | 5.27 | 5.12 | 816 |
| Jun 05 2024 | 5.09 | -0.26 | -4.86% | 5.15 | 5.21 | 5.09 | 1,307 |
| Jun 04 2024 | 5.35 | 0.17 | 3.28% | 5.20 | 5.35 | 5.05 | 1,792 |
| Jun 03 2024 | 5.18 | 0.02 | 0.39% | 5.16 | 5.27 | 5.01 | 1,320 |
| May 31 2024 | 5.16 | 0.23 | 4.67% | 5.03 | 5.18 | 4.98 | 2,230 |
| May 29 2024 | 4.93 | -0.10 | -1.99% | 5.04 | 5.09 | 4.90 | 2,092 |
| May 28 2024 | 5.03 | -0.25 | -4.73% | 5.37 | 5.37 | 5.03 | 1,905 |
| May 27 2024 | 5.28 | -0.21 | -3.83% | 5.55 | 5.59 | 5.27 | 1,948 |
| May 24 2024 | 5.49 | 0.01 | 0.18% | 5.45 | 5.53 | 5.44 | 692 |
| May 23 2024 | 5.48 | 0.00 | 0.00% | 5.44 | 5.57 | 5.40 | 1,367 |
| May 22 2024 | 5.48 | 0.06 | 1.11% | 5.43 | 5.58 | 5.42 | 1,726 |
| May 21 2024 | 5.42 | 0.00 | 0.00% | 5.51 | 5.59 | 5.42 | 849 |
| May 20 2024 | 5.42 | -0.06 | -1.09% | 5.62 | 5.69 | 5.42 | 1,138 |
| May 17 2024 | 5.48 | -0.17 | -3.01% | 5.65 | 5.66 | 5.48 | 853 |
| May 16 2024 | 5.65 | -0.14 | -2.42% | 6.19 | 6.19 | 5.64 | 1,294 |
| May 15 2024 | 5.79 | -0.26 | -4.30% | 6.02 | 6.04 | 5.78 | 1,304 |
| May 14 2024 | 6.05 | 0.52 | 9.40% | 5.73 | 6.05 | 5.70 | 1,399 |
| May 13 2024 | 5.53 | 0.03 | 0.55% | 5.52 | 5.62 | 5.47 | 620 |
| May 10 2024 | 5.50 | -0.16 | -2.83% | 5.66 | 5.68 | 5.36 | 1,671 |
| May 09 2024 | 5.66 | -0.54 | -8.71% | 6.19 | 6.19 | 5.66 | 1,524 |
| May 08 2024 | 6.20 | 0.15 | 2.48% | 6.20 | 6.20 | 5.95 | 750 |
| May 07 2024 | 6.05 | 0.15 | 2.54% | 6.05 | 6.19 | 5.94 | 1,025 |
| May 06 2024 | 5.90 | 0.13 | 2.25% | 5.77 | 6.04 | 5.77 | 1,769 |
| May 03 2024 | 5.77 | -0.12 | -2.04% | 5.87 | 5.99 | 5.71 | 2,380 |
| May 02 2024 | 5.89 | -0.04 | -0.67% | 5.77 | 5.89 | 5.64 | 1,644 |
| Apr 30 2024 | 5.93 | 0.13 | 2.24% | 5.90 | 5.94 | 5.61 | 1,050 |
| Apr 29 2024 | 5.80 | 0.03 | 0.52% | 5.78 | 5.99 | 5.60 | 1,752 |
| Apr 26 2024 | 5.77 | 0.46 | 8.66% | 5.35 | 5.77 | 5.35 | 1,396 |
| Apr 25 2024 | 5.31 | -0.05 | -0.93% | 5.35 | 5.47 | 5.31 | 1,237 |
| Apr 24 2024 | 5.36 | -0.08 | -1.47% | 5.61 | 5.61 | 5.35 | 1,211 |
| Apr 23 2024 | 5.44 | -0.14 | -2.51% | 5.57 | 5.66 | 5.44 | 594 |
| Apr 22 2024 | 5.58 | 0.02 | 0.36% | 5.67 | 5.84 | 5.58 | 566 |
| Apr 19 2024 | 5.56 | 0.09 | 1.65% | 5.63 | 5.95 | 5.56 | 1,439 |
| Apr 18 2024 | 5.47 | -0.02 | -0.36% | 5.54 | 5.68 | 5.47 | 898 |
| Apr 17 2024 | 5.49 | -0.09 | -1.61% | 5.40 | 5.75 | 5.40 | 1,179 |
| Apr 16 2024 | 5.58 | 0.27 | 5.08% | 5.39 | 5.59 | 5.26 | 1,564 |
| Apr 15 2024 | 5.31 | -0.54 | -9.23% | 5.85 | 5.85 | 5.31 | 1,086 |
| Apr 12 2024 | 5.85 | -0.01 | -0.17% | 5.59 | 5.85 | 5.59 | 946 |
| Apr 11 2024 | 5.86 | -0.02 | -0.34% | 5.74 | 5.86 | 5.59 | 1,101 |
| Apr 10 2024 | 5.88 | 0.16 | 2.80% | 5.63 | 5.92 | 5.58 | 1,334 |
| Apr 09 2024 | 5.72 | 0.01 | 0.18% | 5.73 | 5.91 | 5.67 | 1,070 |
| Apr 08 2024 | 5.71 | 0.11 | 1.96% | 5.63 | 5.71 | 5.59 | 1,431 |
| Apr 05 2024 | 5.60 | 0.20 | 3.70% | 5.51 | 5.70 | 5.47 | 1,736 |
| Apr 04 2024 | 5.40 | -0.01 | -0.18% | 5.38 | 5.46 | 5.36 | 1,179 |
| Apr 03 2024 | 5.41 | -0.16 | -2.87% | 5.60 | 5.69 | 5.35 | 2,037 |
| Apr 02 2024 | 5.57 | -0.12 | -2.11% | 5.73 | 5.74 | 5.48 | 2,565 |
| Apr 01 2024 | 5.69 | -0.23 | -3.89% | 5.92 | 6.00 | 5.66 | 5,601 |
| Mar 28 2024 | 5.92 | -0.04 | -0.67% | 6.04 | 6.04 | 5.80 | 2,743 |
| Mar 27 2024 | 5.96 | -0.04 | -0.67% | 6.04 | 6.05 | 5.96 | 1,335 |
| Mar 26 2024 | 6.00 | -0.08 | -1.32% | 6.10 | 6.12 | 6.00 | 1,625 |
| Mar 25 2024 | 6.08 | -0.13 | -2.09% | 6.23 | 6.23 | 6.08 | 1,243 |
