MAT Historical USD Price
Daily close · Jun 19, 2025 → Jun 18, 2026Daily price history
May 20, 2026 → Jun 18, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-18 | $0.06444917 | $0.07367556 | $0.063463 | $0.06639 | $822,596.00 |
| 2026-06-17 | $0.06461818 | $0.06537 | $0.06209333 | $0.0643825 | $729,194.89 |
| 2026-06-16 | $0.061467 | $0.06463091 | $0.059214 | $0.06455545 | $758,037.38 |
| 2026-06-15 | $0.06607917 | $0.067529 | $0.06023273 | $0.06158 | $731,282.72 |
| 2026-06-14 | $0.063879 | $0.066073 | $0.06025091 | $0.066073 | $763,965.82 |
| 2026-06-13 | $0.06997455 | $0.07034545 | $0.061076 | $0.06389667 | $798,701.11 |
| 2026-06-12 | $0.06729 | $0.07162889 | $0.06681727 | $0.07003091 | $752,852.43 |
| 2026-06-11 | $0.067997 | $0.06857778 | $0.06543909 | $0.06723222 | $725,391.09 |
| 2026-06-10 | $0.06837876 | $0.0712225 | $0.066495 | $0.068067 | $715,802.25 |
| 2026-06-09 | $0.06880182 | $0.071462 | $0.06652583 | $0.06820042 | $728,641.89 |
| 2026-06-08 | $0.073107 | $0.0744475 | $0.06847455 | $0.06877091 | $706,286.53 |
| 2026-06-07 | $0.06806231 | $0.0799775 | $0.06806231 | $0.07461667 | $787,195.59 |
| 2026-06-06 | $0.05913357 | $0.08684875 | $0.0584575 | $0.06809261 | $970,132.99 |
| 2026-06-05 | $0.05695 | $0.06468725 | $0.05644 | $0.05879286 | $772,861.39 |
| 2026-06-04 | $0.06823818 | $0.06866 | $0.05613909 | $0.05625091 | $656,557.76 |
| 2026-06-03 | $0.06498556 | $0.068509 | $0.06422333 | $0.06823636 | $774,191.54 |
| 2026-06-02 | $0.07185625 | $0.07384111 | $0.06406222 | $0.06491444 | $804,281.66 |
| 2026-06-01 | $0.0717216 | $0.07464148 | $0.06551964 | $0.07174375 | $846,637.90 |
| 2026-05-31 | $0.08812564 | $0.0952375 | $0.06575458 | $0.0717408 | $918,903.34 |
| 2026-05-30 | $0.09838643 | $0.098745 | $0.0859144 | $0.0881512 | $774,203.50 |
| 2026-05-29 | $0.09059375 | $0.10577444 | $0.08564 | $0.09833036 | $0.00 |
| 2026-05-28 | $0.09079 | $0.09460333 | $0.08482444 | $0.090565 | $828,566.39 |
| 2026-05-27 | $0.08929333 | $0.09424571 | $0.08804111 | $0.09090222 | $829,349.12 |
| 2026-05-26 | $0.09062286 | $0.09387125 | $0.0860775 | $0.08931333 | $864,819.64 |
| 2026-05-25 | $0.09163625 | $0.10568573 | $0.0880944 | $0.09059714 | $878,910.90 |
| 2026-05-24 | $0.092282 | $0.0925804 | $0.085196 | $0.09167 | $847,930.12 |
| 2026-05-23 | $0.08805846 | $0.109235 | $0.0854088 | $0.0919284 | $965,138.02 |
| 2026-05-22 | $0.0887772 | $0.08949875 | $0.08158643 | $0.088163 | $841,083.04 |
| 2026-05-21 | $0.07948947 | $0.0975792 | $0.07887958 | $0.08889143 | $1.02M |
| 2026-05-20 | $0.0877424 | $0.09235 | $0.07828214 | $0.07953091 | $801,378.27 |