Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:MATA)

0.5700 -0.0300 (-5.00%)
Streaming Delayed Price Updated: 2:39 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 0.6000 0.6200 0.5800 0.6000 95,615 +0.00(+0.00%)
Jul 30, 2025 0.5800 0.6000 0.5600 0.6000 98,458 +0.02(+3.45%)
Jul 29, 2025 0.5800 0.6200 0.5400 0.5800 164,760 -0.03(-4.92%)
Jul 28, 2025 0.7500 0.7500 0.5800 0.6100 423,119 -0.11(-15.28%)
Jul 25, 2025 0.7200 0.7200 0.6700 0.7200 151,313 +0.01(+1.41%)
Jul 24, 2025 0.7600 0.7700 0.7100 0.7100 106,004 -0.04(-5.33%)
Jul 23, 2025 0.8000 0.8300 0.7400 0.7500 294,420 +0.03(+4.17%)
Jul 22, 2025 0.7600 0.8000 0.7200 0.7200 141,885 -0.05(-6.49%)
Jul 21, 2025 0.7500 0.8300 0.7200 0.7700 237,421 +0.06(+8.45%)
Jul 18, 2025 0.8200 0.8500 0.7100 0.7100 270,253 -0.08(-10.13%)
Jul 17, 2025 0.8000 0.8700 0.7800 0.7900 124,212 -0.03(-3.66%)
Jul 16, 2025 0.9300 0.9800 0.8000 0.8200 220,943 -0.04(-4.65%)
Jul 15, 2025 0.7600 0.9000 0.7600 0.8600 207,507 +0.08(+10.26%)
Jul 14, 2025 0.8700 0.9200 0.7400 0.7800 245,189 -0.06(-7.14%)
Jul 11, 2025 0.9800 1.000 0.8000 0.8400 196,575 -0.06(-6.67%)
Jul 10, 2025 0.8300 0.9000 0.7100 0.9000 527,671 +0.15(+20.00%)
Jul 09, 2025 0.9000 0.9000 0.7300 0.7500 418,734 -0.10(-11.76%)
Jul 08, 2025 1.000 1.020 0.8400 0.8500 279,496 -0.08(-8.60%)
Jul 07, 2025 1.040 1.100 0.9100 0.9300 544,759 -0.11(-10.58%)
Jul 04, 2025 1.010 1.090 1.040 1.040 86,544 +0.00(+0.00%)
Jul 03, 2025 1.160 1.160 1.015 1.040 205,242 -0.06(-5.45%)
Jul 02, 2025 1.190 1.230 1.100 1.100 206,180 -0.02(-1.79%)
Jun 30, 2025 1.120 0 -0.06(-5.08%)
Jun 27, 2025 1.380 1.380 1.100 1.180 344,071 -0.15(-11.28%)
Jun 26, 2025 1.380 1.390 1.260 1.330 240,845 +0.01(+0.76%)
Jun 25, 2025 1.250 1.550 1.250 1.320 588,758 +0.08(+6.45%)
Jun 24, 2025 1.200 1.270 1.100 1.240 336,341 +0.18(+16.98%)
Jun 23, 2025 1.050 1.140 0.9700 1.060 306,074 +0.07(+7.07%)
Jun 20, 2025 1.180 1.180 0.9900 0.9900 384,341 -0.15(-13.16%)
Jun 19, 2025 1.200 1.200 1.120 1.140 100,579 -0.06(-5.00%)
Jun 18, 2025 1.250 1.280 1.150 1.200 118,017 -0.02(-1.64%)
Jun 17, 2025 1.260 1.330 1.120 1.220 462,190 -0.08(-6.15%)
Jun 16, 2025 1.280 1.400 1.280 1.300 375,994 +0.03(+2.36%)
Jun 13, 2025 1.450 1.450 1.240 1.270 245,908 -0.21(-14.19%)
Jun 12, 2025 1.380 1.520 1.230 1.480 498,948 +0.03(+2.07%)
Jun 11, 2025 1.360 1.650 1.360 1.450 644,692 +0.13(+9.85%)
Jun 10, 2025 1.330 1.410 1.250 1.320 261,405 +0.08(+6.45%)
Jun 09, 2025 1.190 1.400 1.180 1.240 361,011 +0.12(+10.71%)
Jun 06, 2025 1.250 1.550 0.8300 1.120 928,779 -0.08(-6.67%)
Jun 05, 2025 1.690 1.760 1.100 1.200 430,781 -0.51(-29.82%)
Jun 04, 2025 1.810 1.900 1.650 1.710 275,614 -0.09(-5.00%)
Jun 03, 2025 1.720 2.020 1.650 1.800 571,468 +0.16(+9.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.