Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MAT	18.42	18.54	18.285	18.36	-0.11	3,032,244	20,044	18.20	18.49
2024-04-25	Q	MAT	19.13	19.13	17.98	18.47	-0.71	4,165,058	23,493	18.42	19.60
2024-04-24	Q	MAT	19.22	20.07	19.08	19.18	0.45	6,388,160	32,461	17.34	19.80
2024-04-23	Q	MAT	18.63	18.93	18.53	18.73	0.13	3,709,305	21,488	18.15	21.24
2024-04-22	Q	MAT	18.17	18.65	18.08	18.62	0.57	3,633,133	20,952	17.94	19.19
2024-04-19	Q	MAT	18.02	18.25	17.99	18.05	-0.12	1,973,771	14,252	17.88	18.51
2024-04-18	Q	MAT	18.13	18.185	18.025	18.17	0.12	3,636,829	18,835	17.98	18.17
2024-04-17	Q	MAT	18.08	18.17	17.94	18.05	0.08	2,450,438	15,302	18.01	18.14
2024-04-16	Q	MAT	18.01	18.20	17.95	17.97	-0.12	2,818,319	20,757	17.90	18.27
2024-04-15	Q	MAT	18.56	18.625	18.065	18.09	-0.34	2,677,721	15,327	18.06	19.94
2024-04-12	Q	MAT	18.40	18.615	18.36	18.43	-0.13	1,874,459	10,970	18.31	18.69
2024-04-11	Q	MAT	18.69	18.86	18.3602	18.56	-0.13	2,982,991	15,513	18.43	18.69
2024-04-10	Q	MAT	18.92	18.97	18.63	18.69	-0.47	4,448,809	15,420	18.60	18.69
2024-04-09	Q	MAT	19.34	19.47	19.135	19.16	-0.19	1,542,348	12,649	19.03	19.43
2024-04-08	Q	MAT	19.29	19.54	19.275	19.35	0.04	1,559,242	9,481	19.12	19.48
2024-04-05	Q	MAT	19.50	19.58	19.23	19.31	-0.20	1,935,308	11,825	19.17	22.00
2024-04-04	Q	MAT	19.58	19.81	19.35	19.51	0.13	2,520,506	11,174	19.30	21.36
2024-04-03	Q	MAT	19.60	19.725	19.355	19.38	-0.24	2,333,780	11,080	19.10	21.80
2024-04-02	Q	MAT	19.56	19.655	19.36	19.62	-0.06	3,046,030	13,586	19.40	19.88
2024-04-01	Q	MAT	19.72	19.875	19.605	19.68	-0.13	1,941,343	11,890	19.69	19.92
2024-03-29	Q	MAT	19.76	19.83	19.68	19.81	0.05	0	0	19.55	19.88
2024-03-28	Q	MAT	19.76	19.83	19.68	19.81	0.05	1,833,795	9,331	19.55	19.88
2024-03-27	Q	MAT	19.50	19.76	19.4854	19.76	0.36	1,632,263	10,964	19.60	19.78
2024-03-26	Q	MAT	19.47	19.47	19.345	19.40	0.05	2,131,497	10,944	19.28	19.47
2024-03-25	Q	MAT	19.49	19.49	19.21	19.35	-0.09	1,370,704	9,663	19.23	19.50
2024-03-22	Q	MAT	19.61	19.70	19.285	19.44	-0.27	2,259,859	11,415	19.21	21.37
2024-03-21	Q	MAT	19.58	19.785	19.49	19.71	0.17	2,001,091	12,150	19.53	19.82
2024-03-20	Q	MAT	19.88	19.88	19.30	19.54	-0.35	2,509,237	14,306	19.45	19.75
2024-03-19	Q	MAT	19.33	19.945	19.33	19.89	0.55	3,578,534	19,705	19.88	20.00
2024-03-18	Q	MAT	19.12	19.505	19.0717	19.34	0.17	2,942,427	18,100	19.07	21.50
2024-03-15	Q	MAT	19.24	19.70	19.13	19.17	-0.10	9,872,540	25,079	19.02	19.38
2024-03-14	Q	MAT	20.20	20.21	19.17	19.27	-0.93	4,800,240	21,440	19.26	19.68
2024-03-13	Q	MAT	20.29	20.48	20.17	20.20	-0.07	2,764,960	15,446	20.03	20.36
2024-03-12	Q	MAT	20.11	20.30	19.92	20.27	0.15	2,832,206	14,440	19.66	20.30
2024-03-11	Q	MAT	19.77	20.245	19.572	20.12	0.33	3,072,589	17,588	20.01	20.30
2024-03-08	Q	MAT	19.71	19.8499	19.67	19.79	0.24	2,243,652	14,253	19.60	19.88
2024-03-07	Q	MAT	19.45	19.79	19.25	19.55	0.16	2,337,516	13,158	19.20	19.74
2024-03-06	Q	MAT	19.46	19.645	19.35	19.39	0.03	1,485,861	9,319	19.22	19.55
2024-03-05	Q	MAT	19.24	19.43	19.0801	19.36	0.02	1,738,547	10,215	19.10	21.51
2024-03-04	Q	MAT	19.56	19.59	19.30	19.34	-0.18	1,757,978	11,366	19.15	19.51
2024-03-01	Q	MAT	19.665	19.72	19.32	19.53	-0.17	2,150,936	11,847	19.30	19.84
2024-02-29	Q	MAT	19.70	19.88	19.65	19.70	0.04	2,617,153	12,697	19.10	21.15
2024-02-28	Q	MAT	19.49	19.855	19.43	19.66	0.05	3,096,651	12,873	19.43	19.78
2024-02-27	Q	MAT	19.60	19.65	19.48	19.61	0.15	1,980,106	12,717	19.50	19.69
2024-02-26	Q	MAT	19.61	19.71	19.3325	19.46	-0.17	2,427,947	13,529	19.35	19.65
2024-02-23	Q	MAT	19.76	19.865	19.6125	19.63	-0.09	3,196,583	15,307	19.50	19.80
2024-02-22	Q	MAT	19.76	19.92	19.66	19.72	0.06	2,832,894	15,046	19.66	19.75
2024-02-21	Q	MAT	19.30	19.71	19.29	19.66	0.32	3,740,519	16,447	17.90	19.74
2024-02-20	Q	MAT	19.07	19.545	19.00	19.34	0.09	4,015,529	17,337	19.00	19.55
2024-02-19	Q	MAT	18.95	19.505	18.805	19.25	0.23	0	0	19.01	19.40
2024-02-16	Q	MAT	18.95	19.505	18.805	19.25	0.23	3,136,014	16,286	19.01	19.40
2024-02-15	Q	MAT	19.34	19.49	18.9701	19.02	-0.27	2,761,034	15,243	18.98	19.19
2024-02-14	Q	MAT	18.98	19.295	18.915	19.29	0.45	4,281,608	17,757	17.65	19.33
2024-02-13	Q	MAT	18.61	18.89	18.41	18.84	-0.33	4,933,073	26,202	18.77	19.05
2024-02-12	Q	MAT	18.93	19.245	18.88	19.17	0.28	5,121,779	22,073	18.85	19.33
2024-02-09	Q	MAT	18.84	19.01	18.44	18.89	0.02	5,311,244	23,160	18.73	19.02
2024-02-08	Q	MAT	19.01	19.34	18.505	18.87	0.06	7,507,167	37,080	18.76	18.96
2024-02-07	Q	MAT	18.52	18.87	18.345	18.81	0.29	4,643,698	24,150	17.47	19.50
2024-02-06	Q	MAT	18.50	18.715	18.385	18.52	0.05	4,471,056	22,859	18.43	18.62
2024-02-05	Q	MAT	18.59	18.675	18.31	18.47	-0.55	2,915,474	17,826	18.31	18.57
2024-02-02	Q	MAT	18.79	19.19	18.535	19.02	0.75	5,698,173	25,473	18.00	23.69
2024-02-01	Q	MAT	17.96	18.355	17.88	18.27	0.38	3,557,153	18,586	19.05	19.70
2024-01-31	Q	MAT	18.17	18.34	17.83	17.89	-0.27	2,325,397	15,601	17.35	19.90
2024-01-30	Q	MAT	18.24	18.475	18.145	18.16	-0.16	2,243,804	11,690	16.58	18.28