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

(NY: MATV )

18.72 -0.09 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Jan 31, 2023 24.39 25.52 24.39 25.44 309,420 +1.20(+4.95%)
Jan 30, 2023 23.95 24.46 23.87 24.24 210,421 +0.08(+0.34%)
Jan 27, 2023 24.36 24.40 24.04 24.16 194,912 -0.12(-0.49%)
Jan 26, 2023 24.23 24.32 23.96 24.28 219,583 +0.20(+0.84%)
Jan 25, 2023 23.66 24.19 23.50 24.08 222,347 +0.19(+0.81%)
Jan 24, 2023 23.97 24.23 23.77 23.88 232,333 -0.19(-0.81%)
Jan 23, 2023 23.45 24.17 23.45 24.08 373,733 +0.58(+2.48%)
Jan 20, 2023 23.68 23.82 23.28 23.50 429,808 -0.11(-0.47%)
Jan 19, 2023 24.25 24.33 23.47 23.61 355,382 -0.77(-3.14%)
Jan 18, 2023 24.52 24.82 24.19 24.37 593,271 +0.03(+0.11%)
Jan 17, 2023 23.59 24.38 23.59 24.35 647,772 +1.03(+4.44%)
Jan 13, 2023 23.07 23.76 22.95 23.31 356,948 -0.04(-0.16%)
Jan 12, 2023 22.50 23.47 22.29 23.35 377,741 +1.17(+5.29%)
Jan 11, 2023 22.16 22.53 21.99 22.18 475,213 +0.22(+1.01%)
Jan 10, 2023 21.51 22.03 21.35 21.95 274,384 +0.36(+1.67%)
Jan 09, 2023 21.42 21.83 21.13 21.59 381,432 +0.21(+0.99%)
Jan 06, 2023 20.64 21.54 20.61 21.38 414,231 +0.96(+4.70%)
Jan 05, 2023 20.09 20.48 19.98 20.42 231,580 +0.28(+1.38%)
Jan 04, 2023 19.95 20.45 19.95 20.15 320,043 +0.42(+2.11%)
Jan 03, 2023 19.36 19.81 19.24 19.73 254,258 +0.43(+2.25%)
Dec 30, 2022 19.31 19.49 19.07 19.30 345,406 -0.08(-0.43%)
Dec 29, 2022 19.39 19.82 19.26 19.38 354,738 +0.10(+0.53%)
Dec 28, 2022 20.09 20.31 19.27 19.28 315,544 -0.93(-4.61%)
Dec 27, 2022 19.86 20.27 19.70 20.21 307,748 +0.45(+2.29%)
Dec 23, 2022 19.31 19.79 19.17 19.76 316,811 +0.43(+2.25%)
Dec 22, 2022 19.32 19.53 18.88 19.32 449,687 -0.09(-0.48%)
Dec 21, 2022 18.32 19.47 18.27 19.42 1,237,822 +1.17(+6.43%)
Dec 20, 2022 17.82 18.41 17.82 18.24 340,041 +0.40(+2.22%)
Dec 19, 2022 18.18 18.57 17.84 17.85 565,948 -0.31(-1.73%)
Dec 16, 2022 18.27 19.12 18.01 18.16 1,360,369 -0.24(-1.30%)
Dec 15, 2022 18.63 18.63 17.81 18.40 761,466 -0.39(-2.06%)
Dec 14, 2022 18.65 19.08 18.50 18.79 335,207 -0.04(-0.20%)
Dec 13, 2022 19.51 19.70 18.82 18.83 623,779 +0.26(+1.39%)
Dec 12, 2022 18.97 18.97 18.46 18.57 311,142 -0.10(-0.54%)
Dec 09, 2022 18.46 18.98 18.46 18.67 195,261 +0.10(+0.55%)
Dec 08, 2022 18.64 18.88 18.53 18.57 293,397 +0.06(+0.30%)
Dec 07, 2022 18.95 19.30 18.47 18.51 298,950 -0.66(-3.42%)
Dec 06, 2022 19.31 19.62 19.07 19.17 400,448 -0.11(-0.57%)
Dec 05, 2022 19.01 19.29 18.77 19.28 292,687 +0.22(+1.16%)
Dec 02, 2022 18.86 19.19 18.70 19.06 368,133 +0.07(+0.39%)
Dec 01, 2022 19.19 19.42 18.89 18.98 261,652 -0.19(-1.01%)
Nov 30, 2022 19.05 19.20 18.34 19.18 293,898 +0.14(+0.73%)
Nov 29, 2022 18.93 19.46 18.93 19.04 267,695 -0.05(-0.24%)
Nov 28, 2022 19.41 19.53 19.04 19.08 420,047 -0.44(-2.27%)
Nov 25, 2022 19.12 19.61 19.00 19.53 274,531 +0.49(+2.57%)
Nov 23, 2022 18.26 19.06 18.10 19.04 373,516 +0.78(+4.30%)
Nov 22, 2022 18.09 18.31 17.84 18.25 361,818 +0.45(+2.54%)
Nov 21, 2022 17.43 17.91 17.43 17.80 327,078 +0.29(+1.65%)
Nov 18, 2022 17.75 17.88 17.21 17.51 433,021 -0.03(-0.16%)
Nov 17, 2022 17.21 17.56 17.02 17.54 475,663 +0.24(+1.41%)
Nov 16, 2022 17.03 17.39 16.55 17.29 595,892 +0.13(+0.74%)
Nov 15, 2022 17.66 17.76 17.10 17.17 596,564 -0.26(-1.51%)
Nov 14, 2022 17.80 17.90 17.08 17.43 833,416 -0.47(-2.63%)
Nov 11, 2022 18.91 19.16 17.68 17.90 1,231,884 -1.02(-5.40%)
Nov 10, 2022 20.24 20.51 18.82 18.92 1,728,162 -2.43(-11.36%)
Nov 09, 2022 21.37 21.74 21.00 21.35 494,471 -0.32(-1.46%)
Nov 08, 2022 21.78 21.95 21.31 21.66 243,555 -0.10(-0.46%)
Nov 07, 2022 21.06 21.83 21.06 21.76 273,159 +0.74(+3.53%)
Nov 04, 2022 20.66 21.26 20.52 21.02 207,579 +0.70(+3.43%)
Nov 03, 2022 20.35 20.52 20.05 20.32 206,720 -0.30(-1.45%)
Nov 02, 2022 21.40 20.61 20.62 281,777 -1.00(-4.60%)
Nov 01, 2022 21.76 21.94 21.43 21.62 210,454 +0.14(+0.63%)
Oct 31, 2022 21.71 21.83 21.34 21.48 279,556 -0.28(-1.29%)
Oct 28, 2022 21.17 21.95 21.08 21.76 314,435 +0.24(+1.09%)
Oct 27, 2022 21.58 22.05 21.36 21.53 283,588 +0.07(+0.34%)
Oct 26, 2022 21.69 22.11 21.19 21.46 241,518 -0.09(-0.42%)
Oct 25, 2022 21.18 21.65 21.18 21.55 459,223 +0.32(+1.49%)
Oct 24, 2022 21.16 21.38 20.85 21.23 248,962 +0.34(+1.65%)
Oct 21, 2022 20.28 20.95 20.25 20.89 305,511 +0.68(+3.36%)
Oct 20, 2022 21.15 21.31 20.09 20.21 323,535 -1.05(-4.94%)
Oct 19, 2022 21.61 21.82 21.02 21.26 259,282 -0.52(-2.37%)
Oct 18, 2022 21.32 21.84 21.30 21.77 294,763 +0.88(+4.20%)
Oct 17, 2022 20.88 21.23 20.71 20.90 384,633 +0.47(+2.30%)
Oct 14, 2022 20.79 20.93 20.27 20.42 295,802 -0.31(-1.48%)
Oct 13, 2022 19.98 20.99 19.74 20.73 278,824 +0.39(+1.91%)
Oct 12, 2022 21.09 21.09 20.33 20.34 520,963 -0.74(-3.52%)
Oct 11, 2022 21.04 21.35 20.71 21.09 328,507 -0.14(-0.68%)
Oct 10, 2022 21.28 21.56 21.04 21.23 249,575 +0.09(+0.43%)
Oct 07, 2022 21.56 21.59 20.93 21.14 415,259 -0.60(-2.75%)
Oct 06, 2022 21.56 21.87 21.39 21.74 390,788 +0.23(+1.05%)
Oct 05, 2022 21.05 21.55 20.85 21.51 402,193 +0.18(+0.85%)
Oct 04, 2022 21.07 21.54 21.01 21.33 409,344 +0.72(+3.51%)
Oct 03, 2022 20.29 21.11 20.13 20.61 417,735 +0.62(+3.12%)
Sep 30, 2022 20.03 20.61 19.75 19.98 478,967 -0.05(-0.23%)
Sep 29, 2022 21.01 21.07 19.58 20.03 446,421 -1.28(-5.99%)
Sep 28, 2022 20.27 21.44 19.98 21.30 540,623 +1.16(+5.75%)
Sep 27, 2022 21.18 21.47 20.11 20.14 850,118 -1.15(-5.40%)
Sep 26, 2022 21.56 21.85 21.06 21.29 556,205 -0.46(-2.12%)
Sep 23, 2022 21.79 21.90 21.17 21.75 542,770 -0.35(-1.60%)
Sep 22, 2022 22.52 22.62 22.06 22.11 390,926 -0.43(-1.89%)
Sep 21, 2022 23.14 23.21 22.53 22.53 317,619 -0.22(-0.95%)
Sep 20, 2022 23.26 23.26 22.63 22.75 386,115 -0.30(-1.30%)
Sep 19, 2022 21.71 23.10 21.67 23.05 352,931 +1.04(+4.73%)
Sep 16, 2022 22.26 22.28 21.35 22.01 863,458 -0.28(-1.26%)
Sep 15, 2022 22.46 22.88 22.23 22.29 418,757 -0.10(-0.44%)
Sep 14, 2022 22.57 22.60 21.82 22.39 404,965 +0.04(+0.16%)
Sep 13, 2022 22.76 22.98 22.18 22.35 365,115 -0.97(-4.15%)
Sep 12, 2022 22.91 23.67 22.75 23.32 419,915 +0.75(+3.33%)
Sep 09, 2022 23.00 23.07 22.52 22.57 439,975 -0.24(-1.03%)
Sep 08, 2022 22.22 23.12 21.87 22.80 920,086 +0.86(+3.92%)
Sep 07, 2022 20.15 21.96 20.15 21.94 487,291 +1.75(+8.65%)
Sep 06, 2022 21.94 21.98 20.08 20.20 1,264,233 -1.63(-7.46%)
Sep 02, 2022 21.85 22.22 21.51 21.83 1,259,876 +0.29(+1.34%)
Sep 01, 2022 21.14 21.64 21.05 21.54 475,390 +0.16(+0.76%)
Aug 31, 2022 21.75 21.96 21.37 21.37 538,585 -0.50(-2.28%)
Aug 30, 2022 21.78 21.91 21.48 21.87 431,399 -0.01(-0.04%)
Aug 29, 2022 21.77 22.04 21.68 21.88 326,551 -0.25(-1.14%)
Aug 26, 2022 22.54 22.54 21.94 22.13 357,727 -0.33(-1.49%)
Aug 25, 2022 22.02 22.72 22.02 22.47 394,243 +0.55(+2.52%)
Aug 24, 2022 21.94 22.22 21.64 21.92 540,761 -0.21(-0.94%)
Aug 23, 2022 22.08 22.43 22.01 22.13 316,647 +0.04(+0.16%)
Aug 22, 2022 21.56 22.15 21.41 22.09 435,269 +0.25(+1.16%)
Aug 19, 2022 21.87 22.02 21.57 21.84 563,550 -0.13(-0.58%)
Aug 18, 2022 22.30 22.53 21.96 21.96 344,542 -0.30(-1.34%)
Aug 17, 2022 22.66 22.72 22.07 22.26 528,995 -0.74(-3.21%)
Aug 16, 2022 22.26 23.26 22.26 23.00 582,057 +0.70(+3.15%)
Aug 15, 2022 22.32 22.44 21.76 22.30 520,319 +0.84(+3.90%)
Aug 12, 2022 20.78 21.48 20.65 21.46 388,561 +0.86(+4.19%)
Aug 11, 2022 20.82 21.01 20.40 20.60 434,286 -0.08(-0.39%)
Aug 10, 2022 19.47 21.06 19.47 20.68 975,892 +2.25(+12.23%)
Aug 09, 2022 17.89 18.42 17.87 18.42 513,683 +0.45(+2.53%)
Aug 08, 2022 17.76 18.35 17.72 17.97 441,201 +0.42(+2.38%)
Aug 05, 2022 17.66 17.86 17.40 17.55 623,511 -0.28(-1.55%)
Aug 04, 2022 18.33 18.36 17.68 17.83 454,824 -0.45(-2.48%)
Aug 03, 2022 18.41 18.51 18.14 18.28 447,846 -0.11(-0.58%)
Aug 02, 2022 19.57 19.57 18.36 18.39 304,949 -1.05(-5.41%)
Aug 01, 2022 19.32 19.47 19.15 19.44 395,848 -0.02(-0.09%)
Jul 29, 2022 19.35 19.53 19.25 19.46 360,071 +0.09(+0.46%)
Jul 28, 2022 19.38 19.51 19.07 19.37 232,991 +0.09(+0.46%)
Jul 27, 2022 19.05 19.49 18.76 19.28 368,336 +0.14(+0.74%)
Jul 26, 2022 19.07 19.35 18.98 19.14 198,792 -0.04(-0.19%)
Jul 25, 2022 19.29 19.34 18.91 19.17 262,655 +0.15(+0.80%)
Jul 22, 2022 18.95 19.04 18.41 19.02 399,855 +0.23(+1.23%)
Jul 21, 2022 18.71 18.84 18.36 18.79 396,283 -0.30(-1.59%)
Jul 20, 2022 18.62 19.14 18.57 19.09 431,370 +0.56(+3.03%)
Jul 19, 2022 18.03 18.66 18.03 18.53 548,418 +0.74(+4.15%)
Jul 18, 2022 17.70 18.24 17.70 17.79 496,839 +0.11(+0.60%)
Jul 15, 2022 17.56 17.92 17.14 17.68 663,826 +0.36(+2.06%)
Jul 14, 2022 17.45 17.61 16.99 17.33 787,179 -0.47(-2.65%)
Jul 13, 2022 18.19 18.33 17.73 17.80 1,049,965 -0.61(-3.29%)
Jul 12, 2022 18.25 18.97 18.21 18.41 1,126,735 +0.20(+1.13%)
Jul 11, 2022 18.02 18.45 17.96 18.20 1,177,776 -0.04(-0.24%)
Jul 08, 2022 18.86 19.09 18.25 18.25 911,469 -0.53(-2.80%)
Jul 07, 2022 19.91 20.31 18.36 18.77 1,222,174 -1.18(-5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.