Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	MTRN	120.40	121.75	120.085	120.72	1.32	60,935	1,725	120.04	192.76
2024-04-26	Z	MTRN	119.57	120.83	118.43	119.40	1.06	91,656	1,751	118.86	120.09
2024-04-25	Z	MTRN	117.59	119.30	116.95	118.63	0.18	95,914	2,346	105.16	132.18
2024-04-24	Z	MTRN	119.88	120.29	117.83	118.46	-1.355	99,538	1,703	47.45	137.67
2024-04-23	Z	MTRN	116.55	120.135	116.55	119.95	2.375	101,263	2,103	47.77	140.76
2024-04-22	Z	MTRN	119.17	119.60	117.47	117.56	-1.858	72,445	1,830	116.86	118.08
2024-04-19	Z	MTRN	119.50	121.55	119.09	119.48	-0.19	85,846	1,725	118.75	119.98
2024-04-18	Z	MTRN	121.00	121.47	118.35	119.75	-1.019	103,712	1,972	118.98	120.21
2024-04-17	Z	MTRN	123.88	124.53	120.88	120.88	-0.92	72,801	1,712	120.35	121.58
2024-04-16	Z	MTRN	123.43	125.405	121.32	121.97	-2.80	70,444	1,473	121.68	122.91
2024-04-15	Z	MTRN	126.965	126.965	123.12	125.00	-0.44	91,754	1,728	124.39	125.64
2024-04-12	Z	MTRN	127.25	129.6032	123.765	125.44	-1.875	109,864	2,014	124.66	125.90
2024-04-11	Z	MTRN	124.25	127.34	123.79	127.32	3.43	96,539	1,358	126.73	127.99
2024-04-10	Z	MTRN	122.92	124.14	121.01	123.80	-2.94	141,704	2,030	122.99	124.23
2024-04-09	Z	MTRN	125.64	126.76	124.685	126.75	1.60	64,950	1,667	122.00	142.09
2024-04-08	Z	MTRN	127.10	127.10	124.73	125.15	-0.655	52,311	1,146	124.57	125.82
2024-04-05	Z	MTRN	125.70	126.39	125.005	125.71	-0.21	69,216	1,752	125.08	126.33
2024-04-04	Z	MTRN	128.49	128.79	124.94	125.88	-1.15	151,682	2,091	123.36	140.53
2024-04-03	Z	MTRN	122.83	127.16	122.83	127.08	3.365	208,687	3,108	126.73	127.99
2024-04-02	Z	MTRN	124.47	125.35	123.31	123.71	-1.915	164,237	3,282	105.05	124.31
2024-04-01	Z	MTRN	131.97	131.97	125.19	125.51	-6.21	146,210	2,460	123.00	128.02
2024-03-29	Z	MTRN	137.57	138.22	129.45	131.75	-7.21	0	0	131.15	132.42
2024-03-28	Z	MTRN	137.57	138.22	129.45	131.75	-7.21	259,455	2,667	131.15	132.42
2024-03-27	Z	MTRN	134.82	139.21	134.82	139.00	5.82	131,949	2,020	138.14	139.45
2024-03-26	Z	MTRN	134.15	134.61	132.4315	133.27	-0.64	95,103	1,619	132.85	153.00
2024-03-25	Z	MTRN	135.70	137.3119	133.81	133.87	-0.33	83,620	1,620	133.37	134.65
2024-03-22	Z	MTRN	137.27	137.27	132.665	134.19	-3.98	97,614	1,817	133.50	134.78
2024-03-21	Z	MTRN	133.49	138.70	133.49	138.21	5.79	136,649	2,151	137.71	139.01
2024-03-20	Z	MTRN	129.85	134.152	129.70	132.54	2.02	119,297	1,830	132.23	133.51
2024-03-19	Z	MTRN	128.12	130.85	128.12	130.51	2.18	67,930	1,572	52.23	153.00
2024-03-18	Z	MTRN	129.74	130.29	128.14	128.38	-1.06	105,666	1,556	41.63	205.80
2024-03-15	Z	MTRN	129.73	131.31	129.12	129.53	-0.50	251,546	2,221	128.90	206.86
2024-03-14	Z	MTRN	131.21	131.21	128.89	129.92	-1.994	122,989	2,245	129.06	149.54
2024-03-13	Z	MTRN	130.75	133.69	130.75	132.00	1.1875	102,221	1,908	52.90	151.70
2024-03-12	Z	MTRN	130.97	131.79	129.79	131.04	-0.635	87,269	1,692	52.26	135.06
2024-03-11	Z	MTRN	131.88	132.34	130.31	131.65	-0.47	68,757	1,594	117.45	147.24
2024-03-08	Z	MTRN	135.30	136.53	131.90	132.28	-1.93	58,512	1,453	52.92	211.64
2024-03-07	Z	MTRN	134.00	135.47	133.42	134.13	2.132	57,101	1,276	119.19	153.68
2024-03-06	Z	MTRN	133.89	133.97	131.90	132.11	0.29	53,375	1,317	131.50	211.90
2024-03-05	Z	MTRN	136.25	136.40	131.50	131.99	-4.74	61,900	1,779	52.89	211.53
2024-03-04	Z	MTRN	135.94	138.115	135.94	136.62	1.095	80,994	2,011	135.00	218.70
2024-03-01	Z	MTRN	135.04	136.2168	134.185	135.35	1.03	72,269	1,358	54.18	216.72
2024-02-29	Z	MTRN	132.75	135.32	132.75	134.32	3.395	102,648	1,725	53.89	215.55
2024-02-28	Z	MTRN	129.93	132.72	129.93	130.87	-0.80	65,184	1,594	52.42	209.68
2024-02-27	Z	MTRN	131.76	133.10	130.46	131.85	1.73	125,020	1,918	52.60	210.36
2024-02-26	Z	MTRN	130.28	132.225	128.93	130.12	-1.23	74,272	1,757	52.26	209.00
2024-02-23	Z	MTRN	131.86	133.32	130.95	131.31	-0.71	81,915	1,679	52.68	208.28
2024-02-22	Z	MTRN	130.00	134.105	130.00	132.25	1.75	123,476	2,094	116.87	212.48
2024-02-21	Z	MTRN	130.74	131.34	128.84	130.50	-1.00	94,021	1,783	52.25	208.97
2024-02-20	Z	MTRN	135.02	135.92	131.27	131.48	-6.28	130,584	2,352	52.64	210.56
2024-02-19	Z	MTRN	137.96	145.08	136.25	137.67	0.02	0	0	105.17	220.16
2024-02-16	Z	MTRN	137.96	145.08	136.25	137.67	0.02	209,130	3,158	105.17	220.16
2024-02-15	Z	MTRN	127.39	137.48	125.44	137.46	12.905	218,632	3,123	54.75	154.36
2024-02-14	Z	MTRN	121.11	124.41	121.11	124.41	4.69	135,094	2,418	49.60	124.39
2024-02-13	Z	MTRN	122.35	124.32	118.96	119.70	-6.815	126,744	2,609	47.81	191.23
2024-02-12	Z	MTRN	125.36	128.00	125.36	126.53	1.68	84,280	1,602	125.00	202.68
2024-02-09	Z	MTRN	122.32	125.20	122.285	124.80	3.43	83,311	1,533	49.99	199.93
2024-02-08	Z	MTRN	119.34	121.57	119.34	121.56	1.59	53,962	1,345	48.55	194.19
2024-02-07	Z	MTRN	120.11	120.3866	119.025	119.94	-0.10	50,385	1,107	47.98	191.88
2024-02-06	Z	MTRN	118.18	120.36	118.18	120.05	2.13	65,518	1,638	47.99	191.93
2024-02-05	Z	MTRN	118.75	118.83	116.64	117.72	-2.84	69,741	1,866	47.33	189.29
2024-02-02	Z	MTRN	118.42	120.675	118.42	120.53	0.098	52,375	1,278	48.16	192.60
2024-02-01	Z	MTRN	117.26	120.67	117.26	120.31	3.22	88,021	1,749	47.71	135.00
2024-01-31	Z	MTRN	119.75	120.70	116.85	116.97	-2.62	185,907	2,195	46.89	187.53