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

(TSV:MATA)

1.120 -0.080 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
Jun 02, 2025 1.230 1.830 1.210 1.640 1,089,480 +0.41(+33.33%)
May 30, 2025 0.9700 1.230 0.9500 1.230 540,915 +0.29(+30.85%)
May 29, 2025 0.8600 0.9600 0.8600 0.9400 213,002 +0.09(+10.59%)
May 28, 2025 0.8800 0.9000 0.7700 0.8500 294,158 -0.05(-5.56%)
May 27, 2025 0.9000 0.9700 0.8600 0.9000 234,407 +0.00(+0.00%)
May 26, 2025 0.8500 0.9000 0.8400 0.9000 100,148 +0.07(+8.43%)
May 23, 2025 0.8600 0.8900 0.8000 0.8300 62,768 -0.01(-1.19%)
May 22, 2025 0.8800 1.000 0.7400 0.8400 498,140 +0.07(+9.09%)
May 21, 2025 0.7900 1.000 0.7500 0.7700 553,135 -0.02(-2.53%)
May 20, 2025 0.7000 0.8700 0.7000 0.7900 528,766 +0.07(+9.72%)
May 16, 2025 0.7200 0 +0.19(+35.85%)
May 15, 2025 0.5500 0.6200 0.5300 0.5300 177,802 +0.02(+3.92%)
May 14, 2025 0.6200 0.6200 0.4700 0.5100 258,406 -0.10(-16.39%)
May 13, 2025 0.7900 0.8100 0.6100 0.6100 312,154 -0.23(-27.38%)
May 12, 2025 0.7500 0.8800 0.7000 0.8400 685,763 +0.11(+15.07%)
May 09, 2025 0.6400 0.8400 0.6100 0.7300 382,930 +0.09(+14.06%)
May 08, 2025 0.5400 0.6400 0.5100 0.6400 263,242 +0.11(+20.75%)
May 07, 2025 0.5000 0.5300 0.4900 0.5300 65,919 +0.08(+16.48%)
May 06, 2025 0.5000 0.5000 0.4500 0.4550 131,834 -0.04(-9.00%)
May 05, 2025 0.4230 0.5200 0.4230 0.5000 200,640 +0.08(+17.65%)
May 02, 2025 0.4200 0.4250 0.4000 0.4250 29,514 +0.02(+6.25%)
May 01, 2025 0.4500 0.4700 0.3700 0.4000 64,475 -0.03(-6.98%)
Apr 30, 2025 0.4250 0.4350 0.4200 0.4300 121,816 +0.01(+1.18%)
Apr 29, 2025 0.4250 0.4250 0.4100 0.4250 45,739 +0.00(+0.00%)
Apr 28, 2025 0.4250 0.4450 0.4250 0.4250 219,105 +0.02(+6.25%)
Apr 25, 2025 0.3750 0.4000 0.3550 0.4000 97,707 +0.03(+6.67%)
Apr 24, 2025 0.3200 0.3750 0.3200 0.3750 184,409 +0.07(+20.97%)
Apr 23, 2025 0.3800 0.3800 0.3050 0.3100 160,300 -0.05(-15.07%)
Apr 22, 2025 0.4000 0.4150 0.3400 0.3650 179,303 -0.08(-17.05%)
Apr 21, 2025 0.3250 0.4400 0.2850 0.4400 206,914 +0.11(+35.38%)
Apr 17, 2025 0.3250 0 +0.02(+6.56%)
Apr 16, 2025 0.3000 0.3100 0.2900 0.3050 74,100 +0.01(+1.67%)
Apr 15, 2025 0.3050 0.3050 0.2800 0.3000 44,500 +0.01(+3.45%)
Apr 14, 2025 0.3300 0.3300 0.2900 0.2900 179,998 -0.03(-9.38%)
Apr 11, 2025 0.2800 0.3300 0.2750 0.3200 135,833 +0.05(+18.52%)
Apr 10, 2025 0.2850 0.2950 0.2700 0.2700 55,877 -0.02(-8.47%)
Apr 09, 2025 0.2700 0.2950 0.2600 0.2950 71,383 +0.02(+9.26%)
Apr 08, 2025 0.2700 0.2950 0.2700 0.2700 31,400 +0.00(+0.00%)
Apr 07, 2025 0.2700 0.2950 0.2700 0.2700 37,065 +0.00(+0.00%)
Apr 04, 2025 0.3000 0.3000 0.2600 0.2700 131,829 -0.03(-10.00%)
Apr 03, 2025 0.3000 0.3000 0.2900 0.3000 15,260 +0.00(+0.00%)
Apr 02, 2025 0.3000 0.3200 0.2900 0.3000 23,019 +0.00(+0.00%)
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.