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	MATW	27.60	27.795	27.15	27.15	-0.40	91,531	1,749	26.81	30.18
2024-04-25	Q	MATW	26.60	27.74	26.57	27.55	0.63	169,674	2,459	12.50	27.86
2024-04-24	Q	MATW	27.06	27.29	26.746	26.92	-0.36	109,375	2,323	12.44	27.16
2024-04-23	Q	MATW	26.83	27.34	26.83	27.28	0.56	90,180	1,874	23.83	27.51
2024-04-22	Q	MATW	26.69	27.015	26.48	26.72	0.29	148,874	2,313	26.47	27.02
2024-04-19	Q	MATW	25.56	26.47	25.42	26.43	0.71	125,530	1,721	26.08	29.15
2024-04-18	Q	MATW	25.82	26.01	25.50	25.72	-0.10	137,732	2,885	25.43	26.00
2024-04-17	Q	MATW	26.49	26.66	25.78	25.82	-0.34	95,337	1,602	25.61	28.52
2024-04-16	Q	MATW	26.36	26.575	25.98	26.16	-0.47	96,259	1,672	26.11	26.55
2024-04-15	Q	MATW	26.74	26.78	26.3225	26.63	-0.03	130,305	1,666	24.07	26.80
2024-04-12	Q	MATW	27.21	27.40	26.59	26.66	-0.77	90,125	1,328	26.55	26.94
2024-04-11	Q	MATW	27.57	27.80	27.13	27.43	-0.09	95,953	1,708	24.72	27.76
2024-04-10	Q	MATW	27.61	27.77	27.15	27.52	-1.04	149,525	1,969	27.19	27.80
2024-04-09	Q	MATW	28.14	28.785	28.10	28.56	0.52	86,174	1,288	28.25	28.76
2024-04-08	Q	MATW	28.07	28.695	27.78	28.04	0.22	101,252	2,123	27.73	28.37
2024-04-05	Q	MATW	28.07	28.23	27.40	27.82	-0.40	282,081	2,010	25.04	28.14
2024-04-04	Q	MATW	28.69	29.05	28.01	28.22	-0.33	195,622	2,756	27.93	31.13
2024-04-03	Q	MATW	28.76	28.92	28.20	28.55	-0.46	175,344	1,783	25.80	28.94
2024-04-02	Q	MATW	29.67	29.67	28.87	29.01	-0.88	185,372	2,175	28.81	29.26
2024-04-01	Q	MATW	31.24	31.52	29.385	29.89	-1.19	189,080	3,220	29.52	30.19
2024-03-29	Q	MATW	30.48	31.34	30.28	31.08	0.47	0	0	29.29	31.36
2024-03-28	Q	MATW	30.48	31.34	30.28	31.08	0.47	310,959	2,789	29.29	31.36
2024-03-27	Q	MATW	29.41	31.15	29.29	30.61	1.47	281,363	2,051	30.31	31.01
2024-03-26	Q	MATW	29.40	29.53	28.84	29.14	-0.11	148,946	1,696	25.19	29.61
2024-03-25	Q	MATW	29.20	29.64	29.17	29.25		62,490	1,035	28.95	32.27
2024-03-22	Q	MATW	29.80	29.80	29.14	29.25	-0.52	77,850	1,315	29.06	29.57
2024-03-21	Q	MATW	29.21	29.945	29.1025	29.77	0.62	159,415	1,591	29.47	30.13
2024-03-20	Q	MATW	28.65	29.3925	28.44	29.15	0.34	102,529	1,612	28.92	29.55
2024-03-19	Q	MATW	28.26	29.02	28.26	28.81	0.51	118,911	1,322	28.56	29.25
2024-03-18	Q	MATW	28.76	28.98	28.25	28.30	-0.54	131,473	1,207	28.21	45.28
2024-03-15	Q	MATW	27.65	29.00	27.65	28.84	1.06	504,488	2,390	28.51	29.26
2024-03-14	Q	MATW	28.75	28.855	27.51	27.78	-1.15	153,718	2,395	27.41	27.86
2024-03-13	Q	MATW	29.24	29.81	28.8874	28.93	-0.42	83,957	1,310	28.56	41.00
2024-03-12	Q	MATW	29.70	29.81	29.15	29.35	-0.42	85,684	1,406	26.82	29.61
2024-03-11	Q	MATW	29.44	29.93	29.44	29.77	0.14	85,843	1,325	29.50	29.96
2024-03-08	Q	MATW	30.23	30.47	29.63	29.63	-0.27	117,337	1,638	29.51	33.31
2024-03-07	Q	MATW	29.94	30.28	29.71	29.90	0.27	90,005	1,724	26.79	33.01
2024-03-06	Q	MATW	29.67	29.725	29.19	29.63	0.34	120,989	1,753	29.26	47.37
2024-03-05	Q	MATW	28.72	29.53	28.72	29.29	0.49	128,127	1,757	26.27	46.86
2024-03-04	Q	MATW	28.55	29.05	28.086	28.80	0.25	141,858	2,008	28.56	29.25
2024-03-01	Q	MATW	28.83	29.00	28.425	28.56	-0.38	156,855	1,684	28.00	45.76
2024-02-29	Q	MATW	29.20	29.48	28.76	28.94	0.19	190,692	1,957	28.56	46.28
2024-02-28	Q	MATW	28.78	29.25	28.5325	28.75	-0.39	94,075	1,505	28.00	30.49
2024-02-27	Q	MATW	28.47	29.30	28.43	29.14	0.80	166,171	1,995	28.00	46.41
2024-02-26	Q	MATW	28.67	28.89	28.085	28.34	-0.33	78,695	1,323	11.35	28.83
2024-02-23	Q	MATW	28.21	29.13	28.09	28.67	0.41	129,825	2,008	28.56	29.26
2024-02-22	Q	MATW	28.39	28.72	27.85	28.26	-0.22	159,696	2,171	27.86	28.56
2024-02-21	Q	MATW	27.84	28.52	27.81	28.48	0.68	115,743	1,634	25.19	28.91
2024-02-20	Q	MATW	27.88	28.48	27.621	27.80	-0.53	155,276	1,947	27.37	28.21
2024-02-19	Q	MATW	28.73	28.73	28.275	28.33	-0.43	0	0	11.33	28.91
2024-02-16	Q	MATW	28.73	28.73	28.275	28.33	-0.43	135,070	2,057	11.33	28.91
2024-02-15	Q	MATW	27.85	28.80	27.7601	28.76	1.12	163,799	2,321	11.51	29.46
2024-02-14	Q	MATW	28.01	28.34	27.57	27.64	0.10	201,444	2,494	27.54	30.68
2024-02-13	Q	MATW	28.95	28.96	27.37	27.54	-2.31	213,647	2,872	27.00	27.86
2024-02-12	Q	MATW	29.47	30.14	29.26	29.85	0.56	161,721	2,307	29.61	30.31
2024-02-09	Q	MATW	29.07	29.425	28.43	29.29	0.51	362,493	4,003	28.91	33.09
2024-02-08	Q	MATW	28.13	29.02	28.06	28.78	0.75	168,404	2,014	28.56	30.00
2024-02-07	Q	MATW	29.06	29.48	27.95	28.03	-1.03	368,134	3,025	24.62	28.56
2024-02-06	Q	MATW	28.12	29.48	28.12	29.06	0.76	274,441	3,445	28.49	32.39
2024-02-05	Q	MATW	30.26	30.30	28.25	28.30	-2.39	318,460	3,173	28.22	29.30
2024-02-02	Q	MATW	32.10	32.796	30.24	30.69	-2.50	394,111	4,039	28.76	36.90
2024-02-01	Q	MATW	33.14	33.845	32.75	33.43	0.53	190,727	2,660	31.00	35.00
2024-01-31	Q	MATW	34.19	34.19	32.89	32.90	-1.33	134,366	2,023	30.09	33.46
2024-01-30	Q	MATW	34.17	34.41	33.97	34.23	-0.21	72,962	1,327	33.00	52.49
2024-01-29	Q	MATW	34.28	34.53	33.885	34.44	0.11	73,375	1,065	34.16	55.15