My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:MATA)

0.3750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.3750 0 -0.01(-2.60%)
Oct 09, 2025 0.4100 0.4250 0.3850 0.3850 141,579 -0.03(-7.23%)
Oct 08, 2025 0.4000 0.4300 0.4000 0.4150 118,228 +0.02(+6.41%)
Oct 07, 2025 0.4300 0.4300 0.3850 0.3900 115,627 -0.02(-3.70%)
Oct 06, 2025 0.3850 0.4300 0.3850 0.4050 176,495 +0.02(+5.19%)
Oct 03, 2025 0.3700 0.3900 0.3600 0.3850 57,894 +0.04(+10.00%)
Oct 02, 2025 0.3450 0.3600 0.3450 0.3500 21,421 +0.02(+6.06%)
Oct 01, 2025 0.3100 0.3350 0.3100 0.3300 44,850 +0.02(+6.45%)
Sep 30, 2025 0.3100 0.3200 0.2950 0.3100 92,147 -0.02(-4.62%)
Sep 29, 2025 0.3550 0.3600 0.3200 0.3250 173,405 -0.03(-9.72%)
Sep 26, 2025 0.3650 0.3700 0.3600 0.3600 40,325 -0.01(-1.37%)
Sep 25, 2025 0.3700 0.3800 0.3550 0.3650 54,227 +0.01(+1.39%)
Sep 24, 2025 0.3550 0.3650 0.3450 0.3600 49,591 +0.02(+5.88%)
Sep 23, 2025 0.3650 0.3650 0.3400 0.3400 56,067 -0.02(-5.56%)
Sep 22, 2025 0.3900 0.3900 0.3400 0.3600 108,347 -0.01(-2.70%)
Sep 19, 2025 0.4200 0.4200 0.3700 0.3700 171,363 -0.04(-10.84%)
Sep 18, 2025 0.4000 0.4200 0.3800 0.4150 127,201 +0.02(+6.41%)
Sep 17, 2025 0.4350 0.4400 0.3850 0.3900 63,281 -0.05(-12.36%)
Sep 16, 2025 0.4850 0.4900 0.4350 0.4450 223,019 -0.04(-9.18%)
Sep 15, 2025 0.4400 0.4900 0.4300 0.4900 105,981 +0.00(+0.00%)
Sep 12, 2025 0.5200 0.5200 0.4450 0.4900 107,428 -0.03(-5.77%)
Sep 11, 2025 0.4700 0.5200 0.4400 0.5200 213,175 +0.08(+18.18%)
Sep 10, 2025 0.3750 0.4400 0.3750 0.4400 148,750 +0.07(+18.92%)
Sep 09, 2025 0.3450 0.3750 0.3450 0.3700 84,324 +0.03(+7.25%)
Sep 08, 2025 0.3850 0.3850 0.3450 0.3450 80,746 -0.04(-9.21%)
Sep 05, 2025 0.3900 0.3900 0.3600 0.3800 55,951 -0.01(-1.30%)
Sep 04, 2025 0.4000 0.4000 0.3700 0.3850 67,039 -0.02(-3.75%)
Sep 03, 2025 0.4050 0.4250 0.3850 0.4000 170,361 +0.00(+0.00%)
Sep 02, 2025 0.4350 0.4600 0.4000 0.4000 122,018 -0.05(-12.09%)
Aug 29, 2025 0.4550 0 -0.02(-4.21%)
Aug 28, 2025 0.4600 0.4800 0.4600 0.4750 46,043 +0.00(+0.00%)
Aug 27, 2025 0.4800 0.5000 0.4750 0.4750 40,360 +0.00(+0.00%)
Aug 26, 2025 0.5100 0.5100 0.4550 0.4750 91,275 -0.02(-3.06%)
Aug 25, 2025 0.5400 0.5400 0.4850 0.4900 170,737 -0.04(-7.55%)
Aug 22, 2025 0.5600 0.5600 0.5300 0.5300 38,797 -0.02(-3.64%)
Aug 21, 2025 0.5500 0.5600 0.5400 0.5500 25,406 +0.01(+1.85%)
Aug 20, 2025 0.5900 0.5900 0.5400 0.5400 79,213 -0.05(-8.47%)
Aug 19, 2025 0.5700 0.5900 0.5600 0.5900 26,283 +0.01(+1.72%)
Aug 18, 2025 0.5700 0.5900 0.5700 0.5800 31,891 +0.01(+1.75%)
Aug 15, 2025 0.5600 0.5900 0.5400 0.5700 80,715 +0.01(+1.79%)
Aug 14, 2025 0.6100 0.6100 0.5500 0.5600 139,640 -0.06(-9.68%)
Aug 13, 2025 0.6400 0.6400 0.5900 0.6200 85,496 +0.02(+3.33%)
Aug 12, 2025 0.6200 0.6400 0.6000 0.6000 123,675 -0.01(-1.64%)
Aug 11, 2025 0.6200 0.6200 0.6000 0.6100 39,687 +0.01(+1.67%)
Aug 08, 2025 0.6200 0.6200 0.5700 0.6000 102,289 +0.00(+0.00%)
Aug 07, 2025 0.5900 0.6400 0.5900 0.6000 116,414 -0.01(-1.64%)
Aug 06, 2025 0.5800 0.6100 0.5700 0.6100 63,375 +0.01(+1.67%)
Aug 05, 2025 0.5600 0.6000 0.5600 0.6000 62,247 +0.04(+7.14%)
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.